Intel Corporation (ETR:INL)
Germany
· Delayed Price · Currency is EUR 36.14
+0.24 (0.68%)
At close: Dec 5, 2025
Intel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.31 | 36.70 | 34.97 | 36.14 | 36.14 | 0.68% | 58,124 |
| Dec 4, 2025 | 37.52 | 37.52 | 35.76 | 35.89 | 35.89 | -3.65% | 53,116 |
| Dec 3, 2025 | 37.21 | 37.70 | 36.75 | 37.25 | 37.25 | 1.22% | 89,449 |
| Dec 2, 2025 | 34.51 | 37.24 | 34.39 | 36.80 | 36.80 | 6.96% | 146,967 |
| Dec 1, 2025 | 34.53 | 34.77 | 34.04 | 34.41 | 34.41 | 0.61% | 119,908 |
| Nov 28, 2025 | 32.04 | 34.26 | 32.04 | 34.20 | 34.20 | 8.11% | 136,184 |
| Nov 27, 2025 | 31.51 | 31.75 | 31.41 | 31.63 | 31.63 | -1.09% | 11,162 |
| Nov 26, 2025 | 31.36 | 31.98 | 31.05 | 31.98 | 31.98 | 3.31% | 27,675 |
| Nov 25, 2025 | 30.95 | 32.09 | 30.00 | 30.96 | 30.96 | -0.83% | 99,616 |
| Nov 24, 2025 | 30.22 | 31.29 | 29.87 | 31.22 | 31.22 | 6.77% | 51,115 |
| Nov 21, 2025 | 28.91 | 29.45 | 28.51 | 29.24 | 29.24 | -4.71% | 115,811 |
| Nov 20, 2025 | 31.12 | 31.73 | 30.68 | 30.68 | 30.68 | 1.71% | 75,779 |
| Nov 19, 2025 | 29.56 | 30.86 | 29.43 | 30.17 | 30.17 | 1.93% | 69,346 |
| Nov 18, 2025 | 29.46 | 29.82 | 28.98 | 29.60 | 29.60 | -3.19% | 80,996 |
| Nov 17, 2025 | 30.80 | 30.95 | 30.37 | 30.57 | 30.57 | -1.02% | 41,899 |
| Nov 14, 2025 | 30.41 | 30.92 | 29.34 | 30.89 | 30.89 | -1.39% | 129,354 |
| Nov 13, 2025 | 32.70 | 32.70 | 31.08 | 31.32 | 31.32 | -4.32% | 113,982 |
| Nov 12, 2025 | 32.82 | 33.14 | 32.32 | 32.74 | 32.74 | -0.09% | 42,665 |
| Nov 11, 2025 | 33.18 | 33.18 | 32.43 | 32.77 | 32.77 | -0.95% | 34,758 |
| Nov 10, 2025 | 33.50 | 34.12 | 33.05 | 33.08 | 33.08 | 2.54% | 114,145 |
| Nov 7, 2025 | 33.07 | 33.30 | 32.10 | 32.26 | 32.26 | 1.00% | 56,162 |
| Nov 6, 2025 | 33.11 | 33.41 | 31.94 | 31.94 | 31.94 | -3.33% | 36,501 |
| Nov 5, 2025 | 31.68 | 33.18 | 31.24 | 33.04 | 33.04 | 0.58% | 129,812 |
| Nov 4, 2025 | 33.61 | 33.71 | 32.63 | 32.85 | 32.85 | -4.48% | 165,746 |
| Nov 3, 2025 | 34.61 | 35.10 | 34.00 | 34.39 | 34.39 | -1.15% | 50,485 |
| Oct 31, 2025 | 35.26 | 35.39 | 34.63 | 34.79 | 34.79 | -2.47% | 22,143 |
| Oct 30, 2025 | 35.52 | 35.72 | 34.90 | 35.67 | 35.67 | 0.11% | 48,200 |
| Oct 29, 2025 | 36.10 | 36.16 | 35.19 | 35.63 | 35.63 | -1.55% | 50,529 |
| Oct 28, 2025 | 34.00 | 36.19 | 33.77 | 36.19 | 36.19 | 6.21% | 100,711 |
| Oct 27, 2025 | 33.21 | 34.85 | 32.97 | 34.08 | 34.08 | 3.49% | 79,205 |
| Oct 24, 2025 | 35.50 | 35.83 | 32.86 | 32.93 | 32.93 | 2.36% | 199,873 |
| Oct 23, 2025 | 31.74 | 32.17 | 31.24 | 32.17 | 32.17 | 2.35% | 48,964 |
| Oct 22, 2025 | 32.62 | 32.75 | 31.40 | 31.43 | 31.43 | -3.69% | 43,407 |
| Oct 21, 2025 | 32.78 | 33.12 | 32.49 | 32.63 | 32.63 | 0.02% | 50,892 |
| Oct 20, 2025 | 32.17 | 33.03 | 32.14 | 32.63 | 32.63 | 3.16% | 111,237 |
| Oct 17, 2025 | 30.71 | 32.77 | 29.90 | 31.63 | 31.63 | -1.95% | 162,983 |
| Oct 16, 2025 | 32.00 | 32.53 | 31.67 | 32.26 | 32.26 | 2.56% | 65,564 |
| Oct 15, 2025 | 31.07 | 31.66 | 30.89 | 31.45 | 31.45 | 3.30% | 47,005 |
| Oct 14, 2025 | 31.41 | 31.46 | 29.88 | 30.45 | 30.45 | -5.49% | 111,134 |
| Oct 13, 2025 | 31.80 | 32.40 | 30.83 | 32.22 | 32.22 | 1.46% | 176,807 |
| Oct 10, 2025 | 32.94 | 34.20 | 31.75 | 31.75 | 31.75 | -1.17% | 207,279 |
| Oct 9, 2025 | 32.20 | 32.80 | 31.91 | 32.13 | 32.13 | 0.33% | 110,758 |
| Oct 8, 2025 | 31.88 | 32.13 | 31.00 | 32.02 | 32.02 | 1.38% | 82,925 |
| Oct 7, 2025 | 31.45 | 32.62 | 31.40 | 31.59 | 31.59 | -1.44% | 93,635 |
| Oct 6, 2025 | 31.63 | 32.95 | 30.69 | 32.05 | 32.05 | 0.79% | 114,230 |
| Oct 3, 2025 | 32.33 | 32.40 | 31.50 | 31.80 | 31.80 | 1.78% | 117,669 |
| Oct 2, 2025 | 30.65 | 31.24 | 30.24 | 31.24 | 31.24 | 6.20% | 186,898 |
| Oct 1, 2025 | 28.10 | 29.42 | 27.91 | 29.42 | 29.42 | 3.32% | 126,079 |
| Sep 30, 2025 | 29.04 | 29.19 | 28.17 | 28.47 | 28.47 | -3.85% | 103,721 |
| Sep 29, 2025 | 29.99 | 30.55 | 28.74 | 29.61 | 29.61 | -1.37% | 146,916 |
| Sep 26, 2025 | 30.80 | 30.90 | 29.65 | 30.02 | 30.02 | 5.56% | 480,566 |
| Sep 25, 2025 | 27.14 | 28.81 | 26.66 | 28.44 | 28.44 | 9.09% | 335,296 |
| Sep 24, 2025 | 25.22 | 26.35 | 24.98 | 26.07 | 26.07 | 3.15% | 124,883 |
| Sep 23, 2025 | 24.37 | 25.44 | 24.30 | 25.28 | 25.28 | 2.14% | 55,981 |
| Sep 22, 2025 | 25.19 | 25.50 | 24.70 | 24.75 | 24.75 | -2.96% | 166,111 |
| Sep 19, 2025 | 25.82 | 26.02 | 24.98 | 25.50 | 25.50 | -5.87% | 315,725 |
| Sep 18, 2025 | 21.19 | 28.26 | 21.14 | 27.09 | 27.09 | 28.30% | 935,204 |
| Sep 17, 2025 | 21.31 | 21.31 | 20.92 | 21.12 | 21.12 | 0.09% | 31,384 |
| Sep 16, 2025 | 21.06 | 21.34 | 20.91 | 21.10 | 21.10 | -0.96% | 27,535 |
| Sep 15, 2025 | 20.55 | 21.63 | 20.46 | 21.30 | 21.30 | 2.58% | 82,165 |
| Sep 12, 2025 | 20.99 | 21.09 | 20.65 | 20.77 | 20.77 | -1.38% | 21,624 |
| Sep 11, 2025 | 21.12 | 21.21 | 20.96 | 21.06 | 21.06 | 0.62% | 24,529 |
| Sep 10, 2025 | 20.87 | 21.19 | 20.71 | 20.93 | 20.93 | -0.10% | 18,727 |
| Sep 9, 2025 | 20.90 | 21.05 | 20.72 | 20.95 | 20.95 | 0.14% | 25,228 |
| Sep 8, 2025 | 20.77 | 21.00 | 20.66 | 20.92 | 20.92 | 0.63% | 22,665 |
| Sep 5, 2025 | 21.15 | 21.15 | 20.62 | 20.79 | 20.79 | -0.12% | 45,533 |
| Sep 4, 2025 | 20.50 | 21.01 | 20.46 | 20.81 | 20.81 | 1.41% | 15,439 |
| Sep 3, 2025 | 20.78 | 20.82 | 20.36 | 20.52 | 20.52 | -0.27% | 30,908 |
| Sep 2, 2025 | 20.73 | 20.77 | 20.32 | 20.58 | 20.58 | -2.00% | 61,922 |
| Sep 1, 2025 | 20.70 | 21.00 | 20.69 | 21.00 | 21.00 | 0.05% | 26,338 |
| Aug 29, 2025 | 21.35 | 21.40 | 20.81 | 20.99 | 20.99 | -1.34% | 55,145 |
| Aug 28, 2025 | 21.25 | 21.50 | 21.24 | 21.27 | 21.27 | 0.45% | 61,748 |
| Aug 27, 2025 | 20.98 | 21.18 | 20.81 | 21.18 | 21.18 | 1.51% | 82,087 |
| Aug 26, 2025 | 20.98 | 21.23 | 20.76 | 20.86 | 20.86 | -3.31% | 60,032 |
| Aug 25, 2025 | 21.60 | 22.10 | 21.10 | 21.58 | 21.58 | 3.08% | 332,493 |
| Aug 22, 2025 | 20.07 | 21.10 | 20.07 | 20.93 | 20.93 | 4.21% | 83,484 |
| Aug 21, 2025 | 20.38 | 20.43 | 19.61 | 20.09 | 20.09 | -1.35% | 158,323 |
| Aug 20, 2025 | 21.47 | 21.64 | 20.00 | 20.36 | 20.36 | -6.50% | 194,608 |
| Aug 19, 2025 | 21.30 | 22.71 | 21.04 | 21.78 | 21.78 | 4.34% | 398,852 |
| Aug 18, 2025 | 20.90 | 21.00 | 20.01 | 20.87 | 20.87 | -2.84% | 163,081 |
| Aug 15, 2025 | 21.32 | 21.48 | 20.65 | 21.48 | 21.48 | 12.38% | 564,925 |
| Aug 14, 2025 | 19.00 | 19.11 | 18.67 | 19.11 | 19.11 | 2.15% | 111,486 |
| Aug 13, 2025 | 18.60 | 18.75 | 18.26 | 18.71 | 18.71 | 2.32% | 94,330 |
| Aug 12, 2025 | 18.22 | 18.57 | 17.94 | 18.29 | 18.29 | 1.70% | 152,755 |
| Aug 11, 2025 | 17.38 | 18.60 | 17.26 | 17.98 | 17.98 | 6.59% | 222,410 |
| Aug 8, 2025 | 17.05 | 17.22 | 16.87 | 16.87 | 16.87 | -1.10% | 99,341 |
| Aug 7, 2025 | 17.57 | 17.87 | 16.65 | 17.06 | 17.06 | -1.63% | 269,005 |
| Aug 6, 2025 | 17.55 | 17.70 | 17.11 | 17.34 | 17.34 | -0.95% | 101,287 |
| Aug 5, 2025 | 17.10 | 17.75 | 16.94 | 17.51 | 17.51 | 3.75% | 186,477 |
| Aug 4, 2025 | 16.82 | 16.95 | 16.74 | 16.87 | 16.87 | 0.96% | 63,394 |
| Aug 1, 2025 | 17.28 | 17.31 | 16.40 | 16.71 | 16.71 | -3.94% | 139,690 |
| Jul 31, 2025 | 17.75 | 17.78 | 17.38 | 17.40 | 17.40 | -1.54% | 50,391 |
| Jul 30, 2025 | 17.73 | 17.94 | 17.65 | 17.67 | 17.67 | -0.26% | 50,077 |
| Jul 29, 2025 | 17.94 | 18.06 | 17.71 | 17.72 | 17.72 | -1.65% | 61,542 |
| Jul 28, 2025 | 17.80 | 18.28 | 17.73 | 18.02 | 18.02 | 2.64% | 181,375 |
| Jul 25, 2025 | 18.42 | 18.46 | 17.41 | 17.55 | 17.55 | -9.80% | 514,399 |
| Jul 24, 2025 | 19.90 | 20.10 | 19.40 | 19.46 | 19.46 | -1.82% | 160,319 |
| Jul 23, 2025 | 20.02 | 20.02 | 19.56 | 19.82 | 19.82 | -0.66% | 142,648 |
| Jul 22, 2025 | 19.96 | 20.11 | 19.81 | 19.95 | 19.95 | 0.01% | 42,832 |
| Jul 21, 2025 | 19.97 | 20.40 | 19.89 | 19.95 | 19.95 | -0.62% | 58,524 |