InterDigital, Inc. (FRA:IDI)
Germany
· Delayed Price · Currency is EUR 302.00
+12.00 (4.14%)
At close: Dec 5, 2025
InterDigital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 298.00 | 302.00 | 298.00 | 302.00 | 302.00 | 4.14% | - |
| Dec 4, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Dec 3, 2025 | 288.00 | 290.00 | 286.00 | 290.00 | 290.00 | 0.69% | 60 |
| Dec 2, 2025 | 300.00 | 300.00 | 288.00 | 288.00 | 288.00 | -4.00% | - |
| Dec 1, 2025 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | -1.32% | - |
| Nov 28, 2025 | 308.00 | 308.00 | 304.00 | 304.00 | 304.00 | 0.66% | - |
| Nov 27, 2025 | 306.00 | 306.00 | 302.00 | 302.00 | 302.00 | -2.58% | - |
| Nov 26, 2025 | 306.00 | 310.00 | 306.00 | 310.00 | 310.00 | - | - |
| Nov 25, 2025 | 296.00 | 310.00 | 296.00 | 310.00 | 310.00 | 4.73% | - |
| Nov 24, 2025 | 282.00 | 296.00 | 282.00 | 296.00 | 296.00 | 4.23% | - |
| Nov 21, 2025 | 280.00 | 284.00 | 280.00 | 284.00 | 284.00 | 1.43% | - |
| Nov 20, 2025 | 294.00 | 294.00 | 280.00 | 280.00 | 280.00 | -3.45% | - |
| Nov 19, 2025 | 286.00 | 298.00 | 286.00 | 290.00 | 290.00 | - | 4 |
| Nov 18, 2025 | 286.00 | 290.00 | 286.00 | 290.00 | 290.00 | 1.40% | - |
| Nov 17, 2025 | 298.00 | 306.00 | 286.00 | 286.00 | 286.00 | -3.38% | 12 |
| Nov 14, 2025 | 294.00 | 296.00 | 284.00 | 296.00 | 296.00 | 0.68% | 4 |
| Nov 13, 2025 | 304.00 | 304.00 | 294.00 | 294.00 | 294.00 | -3.29% | - |
| Nov 12, 2025 | 318.00 | 318.00 | 304.00 | 304.00 | 304.00 | -3.80% | - |
| Nov 11, 2025 | 312.00 | 316.00 | 312.00 | 316.00 | 316.00 | 1.28% | - |
| Nov 10, 2025 | 320.00 | 320.00 | 312.00 | 312.00 | 312.00 | -1.27% | - |
| Nov 7, 2025 | 326.00 | 326.00 | 316.00 | 316.00 | 316.00 | -3.66% | - |
| Nov 6, 2025 | 330.00 | 330.00 | 328.00 | 328.00 | 328.00 | -1.20% | - |
| Nov 5, 2025 | 328.00 | 332.00 | 328.00 | 332.00 | 332.00 | - | 4 |
| Nov 4, 2025 | 338.00 | 344.00 | 332.00 | 332.00 | 332.00 | 7.79% | 984 |
| Nov 3, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -0.65% | - |
| Oct 31, 2025 | 340.00 | 340.00 | 310.00 | 310.00 | 310.00 | -8.28% | - |
| Oct 30, 2025 | 324.00 | 338.00 | 324.00 | 338.00 | 338.00 | 3.05% | - |
| Oct 29, 2025 | 320.00 | 328.00 | 320.00 | 328.00 | 328.00 | 3.80% | 48 |
| Oct 28, 2025 | 328.00 | 328.00 | 316.00 | 316.00 | 316.00 | -3.66% | - |
| Oct 27, 2025 | 328.00 | 336.00 | 328.00 | 328.00 | 328.00 | 1.86% | 70 |
| Oct 24, 2025 | 320.00 | 322.00 | 320.00 | 322.00 | 322.00 | 0.63% | - |
| Oct 23, 2025 | 310.00 | 320.00 | 310.00 | 320.00 | 320.00 | 3.23% | - |
| Oct 22, 2025 | 316.00 | 316.00 | 310.00 | 310.00 | 310.00 | -2.52% | - |
| Oct 21, 2025 | 316.00 | 318.00 | 316.00 | 318.00 | 318.00 | 0.63% | - |
| Oct 20, 2025 | 312.00 | 326.00 | 312.00 | 316.00 | 316.00 | 1.94% | 250 |
| Oct 17, 2025 | 308.00 | 310.00 | 308.00 | 310.00 | 310.00 | -0.64% | - |
| Oct 16, 2025 | 310.00 | 312.00 | 310.00 | 312.00 | 312.00 | 0.65% | - |
| Oct 15, 2025 | 306.00 | 310.00 | 306.00 | 310.00 | 310.00 | 1.31% | - |
| Oct 14, 2025 | 302.00 | 306.00 | 302.00 | 306.00 | 306.00 | 0.66% | - |
| Oct 13, 2025 | 294.00 | 304.00 | 294.00 | 304.00 | 304.00 | 4.83% | - |
| Oct 10, 2025 | 298.00 | 298.00 | 290.00 | 290.00 | 290.00 | -2.68% | - |
| Oct 9, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - | - |
| Oct 8, 2025 | 290.00 | 298.00 | 290.00 | 298.00 | 298.00 | 2.76% | - |
| Oct 7, 2025 | 284.00 | 290.00 | 284.00 | 290.00 | 289.39 | 3.57% | - |
| Oct 6, 2025 | 288.00 | 288.00 | 280.00 | 280.00 | 279.41 | -6.04% | - |
| Oct 3, 2025 | 300.00 | 300.00 | 298.00 | 298.00 | 297.37 | -1.32% | - |
| Oct 2, 2025 | 294.00 | 302.00 | 294.00 | 302.00 | 301.36 | 2.03% | 25 |
| Oct 1, 2025 | 288.00 | 296.00 | 288.00 | 296.00 | 295.37 | 0.68% | - |
| Sep 30, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 293.38 | -0.68% | - |
| Sep 29, 2025 | 292.00 | 296.00 | 292.00 | 296.00 | 295.37 | 1.37% | - |
| Sep 26, 2025 | 286.00 | 292.00 | 286.00 | 292.00 | 291.38 | 1.39% | - |
| Sep 25, 2025 | 292.00 | 292.00 | 288.00 | 288.00 | 287.39 | -1.37% | 12 |
| Sep 24, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 291.38 | -0.68% | - |
| Sep 23, 2025 | 290.00 | 294.00 | 290.00 | 294.00 | 293.38 | 1.38% | - |
| Sep 22, 2025 | 282.00 | 290.00 | 282.00 | 290.00 | 289.39 | 2.11% | - |
| Sep 19, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 283.40 | - | - |
| Sep 18, 2025 | 274.00 | 284.00 | 274.00 | 284.00 | 283.40 | 5.19% | - |
| Sep 17, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 269.43 | - | - |
| Sep 16, 2025 | 278.00 | 278.00 | 270.00 | 270.00 | 269.43 | -3.57% | - |
| Sep 15, 2025 | 272.00 | 280.00 | 272.00 | 280.00 | 279.41 | 2.19% | - |
| Sep 12, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 273.42 | 0.74% | - |
| Sep 11, 2025 | 252.00 | 272.00 | 252.00 | 272.00 | 271.43 | 5.43% | - |
| Sep 10, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 257.46 | - | - |
| Sep 9, 2025 | 252.00 | 258.00 | 252.00 | 258.00 | 257.46 | 2.38% | - |
| Sep 8, 2025 | 244.00 | 252.00 | 244.00 | 252.00 | 251.47 | 1.61% | - |
| Sep 5, 2025 | 244.00 | 248.00 | 244.00 | 248.00 | 247.48 | 0.81% | 2,724 |
| Sep 4, 2025 | 242.00 | 252.00 | 242.00 | 246.00 | 245.48 | 1.65% | 610 |
| Sep 3, 2025 | 236.00 | 242.00 | 236.00 | 242.00 | 241.49 | 2.54% | - |
| Sep 2, 2025 | 232.00 | 236.00 | 232.00 | 236.00 | 235.50 | 2.61% | - |
| Sep 1, 2025 | 228.00 | 230.00 | 228.00 | 230.00 | 229.51 | - | - |
| Aug 29, 2025 | 232.00 | 232.00 | 230.00 | 230.00 | 229.51 | -0.86% | - |
| Aug 28, 2025 | 228.00 | 232.00 | 228.00 | 232.00 | 231.51 | 0.87% | - |
| Aug 27, 2025 | 228.00 | 230.00 | 228.00 | 230.00 | 229.51 | 1.77% | - |
| Aug 26, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 225.52 | -0.88% | - |
| Aug 25, 2025 | 226.00 | 228.00 | 226.00 | 228.00 | 227.52 | 0.88% | - |
| Aug 22, 2025 | 220.00 | 226.00 | 220.00 | 226.00 | 225.52 | 2.73% | - |
| Aug 21, 2025 | 222.00 | 222.00 | 220.00 | 220.00 | 219.54 | - | - |
| Aug 20, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.54 | -0.90% | - |
| Aug 19, 2025 | 228.00 | 228.00 | 222.00 | 222.00 | 221.53 | -2.63% | - |
| Aug 18, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 227.52 | - | - |
| Aug 15, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 227.52 | -0.87% | - |
| Aug 14, 2025 | 234.00 | 234.00 | 230.00 | 230.00 | 229.51 | -1.71% | - |
| Aug 13, 2025 | 232.00 | 234.00 | 232.00 | 234.00 | 233.51 | 0.86% | 20 |
| Aug 12, 2025 | 226.00 | 236.00 | 226.00 | 232.00 | 231.51 | 1.75% | 85 |
| Aug 11, 2025 | 224.00 | 228.00 | 224.00 | 228.00 | 227.52 | 0.88% | - |
| Aug 8, 2025 | 226.00 | 230.00 | 226.00 | 226.00 | 225.52 | 0.89% | 100 |
| Aug 7, 2025 | 230.00 | 230.00 | 224.00 | 224.00 | 223.53 | -2.61% | - |
| Aug 6, 2025 | 232.00 | 232.00 | 230.00 | 230.00 | 229.51 | -0.86% | - |
| Aug 5, 2025 | 228.00 | 232.00 | 228.00 | 232.00 | 231.51 | 0.87% | - |
| Aug 4, 2025 | 218.00 | 230.00 | 218.00 | 230.00 | 229.51 | 1.77% | - |
| Aug 1, 2025 | 222.00 | 226.00 | 222.00 | 226.00 | 225.52 | 0.89% | 74 |
| Jul 31, 2025 | 216.00 | 228.00 | 216.00 | 224.00 | 223.53 | 5.66% | 42 |
| Jul 30, 2025 | 200.00 | 212.00 | 200.00 | 212.00 | 211.55 | 10.99% | - |
| Jul 29, 2025 | 190.00 | 191.00 | 190.00 | 191.00 | 190.60 | 1.60% | - |
| Jul 28, 2025 | 190.00 | 190.00 | 188.00 | 188.00 | 187.60 | -1.05% | - |
| Jul 25, 2025 | 189.00 | 192.00 | 189.00 | 190.00 | 189.60 | -0.52% | - |
| Jul 24, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 190.60 | -0.52% | - |
| Jul 23, 2025 | 191.00 | 192.00 | 191.00 | 192.00 | 191.59 | -0.52% | - |
| Jul 22, 2025 | 191.00 | 193.00 | 191.00 | 193.00 | 192.59 | - | - |
| Jul 21, 2025 | 192.00 | 193.00 | 192.00 | 193.00 | 192.59 | -1.03% | - |