Intel Corporation (FRA:INL)
Germany
· Delayed Price · Currency is EUR 36.16
+1.45 (4.18%)
At close: Dec 5, 2025
Intel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.19 | 36.72 | 34.80 | 36.16 | 36.16 | 4.18% | 12,139 |
| Dec 4, 2025 | 37.30 | 37.36 | 34.71 | 34.71 | 34.71 | -7.27% | 11,417 |
| Dec 3, 2025 | 37.50 | 37.50 | 36.78 | 37.43 | 37.43 | 1.09% | 16,816 |
| Dec 2, 2025 | 34.35 | 37.20 | 34.35 | 37.03 | 37.03 | 6.73% | 14,184 |
| Dec 1, 2025 | 34.50 | 34.79 | 34.04 | 34.69 | 34.69 | -0.89% | 6,663 |
| Nov 28, 2025 | 31.98 | 35.02 | 31.98 | 35.00 | 35.00 | 11.48% | 10,607 |
| Nov 27, 2025 | 31.70 | 31.88 | 31.40 | 31.40 | 31.40 | -1.81% | 2,623 |
| Nov 26, 2025 | 31.14 | 31.98 | 31.03 | 31.98 | 31.98 | 3.41% | 2,370 |
| Nov 25, 2025 | 30.81 | 31.95 | 30.50 | 30.92 | 30.92 | -1.21% | 4,854 |
| Nov 24, 2025 | 30.15 | 31.30 | 30.00 | 31.30 | 31.30 | 5.48% | 1,838 |
| Nov 21, 2025 | 29.05 | 29.68 | 28.50 | 29.68 | 29.68 | 2.13% | 5,720 |
| Nov 20, 2025 | 31.29 | 31.50 | 29.06 | 29.06 | 29.06 | -3.25% | 6,862 |
| Nov 19, 2025 | 29.40 | 30.41 | 29.40 | 30.03 | 30.03 | 1.04% | 24,504 |
| Nov 18, 2025 | 29.30 | 29.84 | 28.94 | 29.72 | 29.72 | -0.10% | 11,612 |
| Nov 17, 2025 | 30.95 | 30.95 | 29.72 | 29.75 | 29.75 | -1.91% | 4,778 |
| Nov 14, 2025 | 30.40 | 30.88 | 29.43 | 30.33 | 30.33 | -0.56% | 9,929 |
| Nov 13, 2025 | 32.80 | 32.80 | 30.50 | 30.50 | 30.50 | -6.48% | 16,849 |
| Nov 12, 2025 | 32.82 | 33.05 | 32.56 | 32.62 | 32.62 | -0.21% | 10,576 |
| Nov 11, 2025 | 32.95 | 33.20 | 32.36 | 32.69 | 32.69 | -0.56% | 3,156 |
| Nov 10, 2025 | 33.42 | 34.00 | 32.87 | 32.87 | 32.87 | 2.05% | 4,026 |
| Nov 7, 2025 | 33.10 | 33.21 | 32.09 | 32.21 | 32.21 | -0.60% | 5,993 |
| Nov 6, 2025 | 33.15 | 33.38 | 31.92 | 32.41 | 32.41 | -3.31% | 5,000 |
| Nov 5, 2025 | 32.10 | 33.60 | 31.72 | 33.52 | 33.52 | 4.25% | 26,021 |
| Nov 4, 2025 | 33.30 | 33.65 | 32.15 | 32.15 | 32.15 | -6.57% | 19,498 |
| Nov 3, 2025 | 34.55 | 35.08 | 34.01 | 34.41 | 34.41 | -1.12% | 8,960 |
| Oct 31, 2025 | 35.40 | 35.40 | 34.50 | 34.80 | 34.80 | 0.32% | 6,843 |
| Oct 30, 2025 | 35.20 | 35.73 | 34.69 | 34.69 | 34.69 | -2.46% | 5,584 |
| Oct 29, 2025 | 36.00 | 36.21 | 35.23 | 35.57 | 35.57 | -0.10% | 12,083 |
| Oct 28, 2025 | 34.00 | 36.40 | 33.76 | 35.60 | 35.60 | 5.42% | 9,858 |
| Oct 27, 2025 | 33.60 | 34.85 | 33.07 | 33.77 | 33.77 | 3.10% | 9,372 |
| Oct 24, 2025 | 35.34 | 35.78 | 32.50 | 32.76 | 32.76 | 0.66% | 26,765 |
| Oct 23, 2025 | 31.47 | 32.54 | 31.47 | 32.54 | 32.54 | 2.57% | 14,448 |
| Oct 22, 2025 | 32.65 | 32.69 | 31.32 | 31.73 | 31.73 | -2.76% | 9,633 |
| Oct 21, 2025 | 32.75 | 33.08 | 32.45 | 32.63 | 32.63 | -0.46% | 5,310 |
| Oct 20, 2025 | 32.03 | 33.00 | 32.03 | 32.78 | 32.78 | 3.67% | 10,024 |
| Oct 17, 2025 | 30.65 | 32.50 | 29.90 | 31.62 | 31.62 | -0.43% | 7,092 |
| Oct 16, 2025 | 31.90 | 32.51 | 31.50 | 31.75 | 31.75 | -0.35% | 20,537 |
| Oct 15, 2025 | 30.81 | 31.86 | 30.81 | 31.86 | 31.86 | 1.61% | 10,738 |
| Oct 14, 2025 | 31.20 | 31.47 | 30.00 | 31.36 | 31.36 | -2.00% | 11,087 |
| Oct 13, 2025 | 31.51 | 32.30 | 30.80 | 32.00 | 32.00 | 2.02% | 13,218 |
| Oct 10, 2025 | 32.90 | 34.05 | 31.36 | 31.36 | 31.36 | -3.52% | 30,352 |
| Oct 9, 2025 | 32.10 | 32.60 | 31.90 | 32.51 | 32.51 | 1.93% | 5,656 |
| Oct 8, 2025 | 31.86 | 32.50 | 31.18 | 31.89 | 31.89 | -0.45% | 12,061 |
| Oct 7, 2025 | 31.50 | 32.50 | 31.34 | 32.04 | 32.04 | 2.68% | 18,573 |
| Oct 6, 2025 | 31.45 | 33.02 | 31.00 | 31.20 | 31.20 | -0.62% | 14,777 |
| Oct 3, 2025 | 32.23 | 32.43 | 31.40 | 31.40 | 31.40 | -1.37% | 16,431 |
| Oct 2, 2025 | 30.70 | 31.91 | 30.30 | 31.83 | 31.83 | 4.02% | 18,664 |
| Oct 1, 2025 | 28.13 | 30.60 | 27.90 | 30.60 | 30.60 | 7.75% | 21,759 |
| Sep 30, 2025 | 28.90 | 29.00 | 28.25 | 28.40 | 28.40 | -3.99% | 7,323 |
| Sep 29, 2025 | 30.00 | 30.52 | 28.75 | 29.58 | 29.58 | -2.41% | 15,877 |
| Sep 26, 2025 | 30.98 | 31.20 | 29.69 | 30.31 | 30.31 | 4.02% | 58,269 |
| Sep 25, 2025 | 27.25 | 29.28 | 26.76 | 29.14 | 29.14 | 9.67% | 26,808 |
| Sep 24, 2025 | 24.99 | 26.57 | 24.99 | 26.57 | 26.57 | 6.73% | 10,383 |
| Sep 23, 2025 | 24.32 | 25.31 | 24.32 | 24.90 | 24.90 | 1.99% | 12,668 |
| Sep 22, 2025 | 25.27 | 25.51 | 24.39 | 24.41 | 24.41 | -2.63% | 15,367 |
| Sep 19, 2025 | 26.10 | 26.14 | 24.93 | 25.07 | 25.07 | -3.89% | 39,582 |
| Sep 18, 2025 | 21.25 | 28.15 | 21.09 | 26.09 | 26.09 | 24.10% | 96,902 |
| Sep 17, 2025 | 21.40 | 21.40 | 21.02 | 21.02 | 21.02 | -1.11% | 7,519 |
| Sep 16, 2025 | 21.07 | 21.26 | 21.00 | 21.26 | 21.26 | 0.95% | 3,845 |
| Sep 15, 2025 | 20.47 | 21.50 | 20.47 | 21.06 | 21.06 | 2.31% | 4,457 |
| Sep 12, 2025 | 20.97 | 21.03 | 20.58 | 20.58 | 20.58 | -2.19% | 3,119 |
| Sep 11, 2025 | 21.10 | 21.21 | 20.99 | 21.04 | 21.04 | 0.48% | 5,299 |
| Sep 10, 2025 | 20.89 | 20.94 | 20.84 | 20.94 | 20.94 | 0.53% | 1,540 |
| Sep 9, 2025 | 20.86 | 21.02 | 20.77 | 20.83 | 20.83 | -0.02% | 11,145 |
| Sep 8, 2025 | 20.79 | 21.08 | 20.70 | 20.84 | 20.84 | -0.33% | 10,234 |
| Sep 5, 2025 | 21.12 | 21.12 | 20.73 | 20.91 | 20.91 | -0.71% | 1,923 |
| Sep 4, 2025 | 20.56 | 21.06 | 20.50 | 21.06 | 21.06 | 2.76% | 4,923 |
| Sep 3, 2025 | 20.73 | 20.82 | 20.32 | 20.49 | 20.49 | -1.28% | 2,173 |
| Sep 2, 2025 | 20.66 | 20.76 | 20.49 | 20.76 | 20.76 | -0.19% | 4,040 |
| Sep 1, 2025 | 20.74 | 20.88 | 20.65 | 20.80 | 20.80 | -0.31% | 4,200 |
| Aug 29, 2025 | 21.30 | 21.36 | 20.86 | 20.86 | 20.86 | -2.30% | 4,487 |
| Aug 28, 2025 | 21.34 | 21.50 | 21.13 | 21.35 | 21.35 | -0.23% | 8,087 |
| Aug 27, 2025 | 21.12 | 21.44 | 20.97 | 21.40 | 21.40 | 3.28% | 3,708 |
| Aug 26, 2025 | 20.96 | 21.18 | 20.72 | 20.72 | 20.72 | -2.01% | 12,929 |
| Aug 25, 2025 | 21.52 | 21.89 | 21.07 | 21.15 | 21.15 | -0.82% | 17,408 |
| Aug 22, 2025 | 20.18 | 21.52 | 20.13 | 21.32 | 21.32 | 5.83% | 29,219 |
| Aug 21, 2025 | 20.28 | 20.45 | 19.62 | 20.15 | 20.15 | -0.42% | 8,784 |
| Aug 20, 2025 | 21.52 | 21.63 | 20.05 | 20.23 | 20.23 | -6.62% | 40,968 |
| Aug 19, 2025 | 21.30 | 22.57 | 21.24 | 21.67 | 21.67 | 6.72% | 32,191 |
| Aug 18, 2025 | 21.08 | 21.08 | 19.91 | 20.30 | 20.30 | -3.33% | 11,318 |
| Aug 15, 2025 | 21.30 | 21.81 | 20.66 | 21.00 | 21.00 | 1.94% | 37,040 |
| Aug 14, 2025 | 19.18 | 20.60 | 18.70 | 20.60 | 20.60 | 8.65% | 16,429 |
| Aug 13, 2025 | 18.70 | 19.00 | 18.30 | 18.96 | 18.96 | 1.94% | 32,200 |
| Aug 12, 2025 | 18.30 | 18.70 | 18.05 | 18.60 | 18.60 | 4.17% | 42,433 |
| Aug 11, 2025 | 17.39 | 18.50 | 17.32 | 17.86 | 17.86 | 5.78% | 11,546 |
| Aug 8, 2025 | 17.18 | 17.21 | 16.88 | 16.88 | 16.88 | -0.46% | 5,867 |
| Aug 7, 2025 | 17.60 | 17.83 | 16.70 | 16.96 | 16.96 | -2.99% | 7,745 |
| Aug 6, 2025 | 17.64 | 17.64 | 17.20 | 17.48 | 17.48 | -0.77% | 6,058 |
| Aug 5, 2025 | 17.00 | 17.72 | 16.99 | 17.62 | 17.62 | 4.79% | 10,963 |
| Aug 4, 2025 | 16.90 | 16.96 | 16.80 | 16.81 | 16.81 | 1.33% | 12,445 |
| Aug 1, 2025 | 17.22 | 17.33 | 16.44 | 16.59 | 16.59 | -4.10% | 15,225 |
| Jul 31, 2025 | 17.87 | 17.87 | 17.30 | 17.30 | 17.30 | -2.01% | 5,592 |
| Jul 30, 2025 | 17.63 | 17.95 | 17.63 | 17.65 | 17.65 | -0.26% | 14,150 |
| Jul 29, 2025 | 17.81 | 18.03 | 17.65 | 17.70 | 17.70 | -0.88% | 15,267 |
| Jul 28, 2025 | 17.80 | 18.24 | 17.74 | 17.86 | 17.86 | 1.25% | 10,625 |
| Jul 25, 2025 | 18.23 | 18.45 | 17.41 | 17.64 | 17.64 | -8.85% | 58,924 |
| Jul 24, 2025 | 19.85 | 20.06 | 19.35 | 19.35 | 19.35 | -3.59% | 12,752 |
| Jul 23, 2025 | 19.92 | 20.07 | 19.68 | 20.07 | 20.07 | 1.62% | 8,597 |
| Jul 22, 2025 | 19.93 | 19.98 | 19.75 | 19.75 | 19.75 | -0.42% | 3,669 |
| Jul 21, 2025 | 20.05 | 20.25 | 19.83 | 19.83 | 19.83 | -0.69% | 4,586 |