Intel Corporation (FRA:INL)
Germany
· Delayed Price · Currency is EUR 37.60
-1.60 (-4.08%)
At close: Mar 6, 2026
Intel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 39.68 | 39.68 | 37.51 | 37.60 | 37.60 | -4.08% | 1,664 |
| Mar 5, 2026 | 39.05 | 39.94 | 38.98 | 39.20 | 39.20 | -0.70% | 3,451 |
| Mar 4, 2026 | 36.68 | 39.50 | 36.42 | 39.48 | 39.48 | 5.85% | 6,159 |
| Mar 3, 2026 | 37.90 | 38.05 | 36.53 | 37.30 | 37.30 | -3.88% | 6,331 |
| Mar 2, 2026 | 37.50 | 38.80 | 37.42 | 38.80 | 38.80 | 2.27% | 5,912 |
| Feb 27, 2026 | 38.40 | 38.49 | 37.94 | 37.94 | 37.94 | -0.54% | 482 |
| Feb 26, 2026 | 39.40 | 39.85 | 38.15 | 38.15 | 38.15 | -3.67% | 7,435 |
| Feb 25, 2026 | 39.30 | 39.60 | 38.70 | 39.60 | 39.60 | 0.89% | 2,796 |
| Feb 24, 2026 | 36.90 | 39.25 | 36.90 | 39.25 | 39.25 | 7.06% | 3,650 |
| Feb 23, 2026 | 36.52 | 37.64 | 36.52 | 36.66 | 36.66 | -2.69% | 2,517 |
| Feb 20, 2026 | 37.80 | 38.24 | 36.54 | 37.68 | 37.68 | -0.20% | 2,829 |
| Feb 19, 2026 | 38.75 | 38.75 | 37.37 | 37.75 | 37.75 | -1.99% | 7,230 |
| Feb 18, 2026 | 39.09 | 39.25 | 38.20 | 38.52 | 38.52 | -1.82% | 3,257 |
| Feb 17, 2026 | 38.91 | 39.38 | 38.37 | 39.23 | 39.23 | 0.37% | 2,808 |
| Feb 16, 2026 | 39.00 | 39.35 | 38.86 | 39.09 | 39.09 | -1.92% | 7,686 |
| Feb 13, 2026 | 38.89 | 39.85 | 37.79 | 39.85 | 39.85 | 0.76% | 6,015 |
| Feb 12, 2026 | 40.60 | 41.13 | 39.21 | 39.55 | 39.55 | -2.35% | 4,730 |
| Feb 11, 2026 | 39.65 | 41.39 | 39.48 | 40.50 | 40.50 | 2.79% | 3,786 |
| Feb 10, 2026 | 41.80 | 42.21 | 39.40 | 39.40 | 39.40 | -7.47% | 7,061 |
| Feb 9, 2026 | 42.64 | 42.67 | 40.50 | 42.58 | 42.58 | -0.86% | 4,513 |
| Feb 6, 2026 | 40.51 | 43.40 | 40.51 | 42.95 | 42.95 | 4.99% | 4,619 |
| Feb 5, 2026 | 41.40 | 43.00 | 39.81 | 40.91 | 40.91 | -1.64% | 3,150 |
| Feb 4, 2026 | 42.07 | 42.08 | 39.93 | 41.59 | 41.59 | -0.16% | 4,819 |
| Feb 3, 2026 | 42.29 | 43.11 | 41.26 | 41.66 | 41.66 | 0.45% | 12,935 |
| Feb 2, 2026 | 37.20 | 42.06 | 37.20 | 41.47 | 41.47 | 6.61% | 4,744 |
| Jan 30, 2026 | 40.40 | 41.21 | 38.90 | 38.90 | 38.90 | -3.27% | 9,899 |
| Jan 29, 2026 | 41.35 | 41.61 | 39.66 | 40.22 | 40.22 | -2.86% | 11,156 |
| Jan 28, 2026 | 38.66 | 41.40 | 38.29 | 41.40 | 41.40 | 13.52% | 7,598 |
| Jan 27, 2026 | 35.92 | 37.15 | 35.91 | 36.47 | 36.47 | 1.55% | 9,810 |
| Jan 26, 2026 | 37.20 | 37.80 | 35.62 | 35.92 | 35.92 | -5.78% | 11,426 |
| Jan 23, 2026 | 40.51 | 40.92 | 37.72 | 38.12 | 38.12 | -17.29% | 35,575 |
| Jan 22, 2026 | 47.30 | 47.30 | 45.40 | 46.09 | 46.09 | 0.01% | 47,404 |
| Jan 21, 2026 | 41.90 | 46.32 | 41.90 | 46.09 | 46.09 | 10.97% | 42,971 |
| Jan 20, 2026 | 39.15 | 42.90 | 39.03 | 41.53 | 41.53 | 4.65% | 15,024 |
| Jan 19, 2026 | 39.40 | 40.15 | 39.25 | 39.69 | 39.69 | -3.03% | 5,780 |
| Jan 16, 2026 | 42.00 | 42.90 | 40.34 | 40.93 | 40.93 | -2.39% | 6,425 |
| Jan 15, 2026 | 42.32 | 43.00 | 41.07 | 41.93 | 41.93 | 0.44% | 8,460 |
| Jan 14, 2026 | 41.19 | 42.35 | 40.96 | 41.74 | 41.74 | 2.69% | 14,391 |
| Jan 13, 2026 | 37.92 | 41.35 | 37.92 | 40.65 | 40.65 | 6.90% | 22,241 |
| Jan 12, 2026 | 38.35 | 38.80 | 37.97 | 38.02 | 38.02 | -3.03% | 10,371 |
| Jan 9, 2026 | 36.00 | 39.21 | 35.90 | 39.21 | 39.21 | 10.72% | 14,905 |
| Jan 8, 2026 | 36.19 | 37.00 | 35.14 | 35.42 | 35.42 | -2.33% | 11,132 |
| Jan 7, 2026 | 34.07 | 38.04 | 34.07 | 36.26 | 36.26 | 5.81% | 10,465 |
| Jan 6, 2026 | 34.05 | 34.27 | 33.37 | 34.27 | 34.27 | 1.68% | 2,550 |
| Jan 5, 2026 | 33.91 | 35.29 | 33.70 | 33.71 | 33.71 | -0.28% | 13,114 |
| Jan 2, 2026 | 32.00 | 33.81 | 32.00 | 33.80 | 33.80 | 7.61% | 16,614 |
| Dec 30, 2025 | 31.13 | 31.44 | 31.09 | 31.41 | 31.41 | 0.79% | 1,647 |
| Dec 29, 2025 | 30.66 | 31.17 | 30.58 | 31.17 | 31.17 | 1.20% | 5,230 |
| Dec 23, 2025 | 30.90 | 30.94 | 30.66 | 30.80 | 30.80 | -0.66% | 7,022 |
| Dec 22, 2025 | 32.04 | 32.04 | 31.00 | 31.00 | 31.00 | -3.13% | 1,940 |
| Dec 19, 2025 | 31.41 | 32.00 | 31.12 | 32.00 | 32.00 | 3.19% | 7,909 |
| Dec 18, 2025 | 30.75 | 31.41 | 30.56 | 31.01 | 31.01 | 0.98% | 14,415 |
| Dec 17, 2025 | 31.89 | 32.19 | 30.68 | 30.71 | 30.71 | -2.51% | 2,971 |
| Dec 16, 2025 | 31.54 | 32.33 | 31.50 | 31.50 | 31.50 | -1.47% | 2,700 |
| Dec 15, 2025 | 32.23 | 32.68 | 31.76 | 31.97 | 31.97 | -1.33% | 3,730 |
| Dec 12, 2025 | 33.76 | 33.82 | 32.40 | 32.40 | 32.40 | -3.23% | 2,855 |
| Dec 11, 2025 | 34.08 | 34.39 | 33.48 | 33.48 | 33.48 | -2.63% | 10,207 |
| Dec 10, 2025 | 34.80 | 34.80 | 33.50 | 34.39 | 34.39 | -0.35% | 3,294 |
| Dec 9, 2025 | 34.67 | 35.01 | 34.50 | 34.51 | 34.51 | -1.10% | 3,167 |
| Dec 8, 2025 | 35.54 | 35.82 | 34.20 | 34.89 | 34.89 | -3.51% | 4,135 |
| 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 |