Skip to main content
Intel Corporation (VIE:INTC)
Austria flag Austria · Delayed Price · Currency is EUR
36.06
+0.13 (0.35%)
At close: Dec 5, 2025

Intel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202537.3837.3835.8935.9435.94-3.56%856
Dec 3, 202537.2437.5036.7737.2637.262.32%4,272
Dec 2, 202534.4637.1634.4636.4236.425.84%1,278
Dec 1, 202534.6134.6634.0234.4134.410.64%1,130
Nov 28, 202532.0134.1932.0134.1934.198.51%2,339
Nov 27, 202531.6631.7831.4331.5131.51-1.39%492
Nov 26, 202531.2731.9531.1331.9531.953.31%354
Nov 25, 202530.9031.9130.4530.9330.93-1.10%2,759
Nov 24, 202530.2831.2730.0331.2731.277.02%358
Nov 21, 202528.9929.3428.6129.2229.22-4.91%2,002
Nov 20, 202531.2031.3130.7330.7330.731.79%491
Nov 19, 202529.5930.2029.5930.1930.191.92%1,283
Nov 18, 202529.5529.7229.4629.6229.62-3.23%622
Nov 17, 202530.8030.8430.3330.6130.61-0.63%1,378
Nov 14, 202530.5230.8129.3430.8130.81-1.52%2,683
Nov 13, 202532.5032.5431.2831.2831.28-4.75%1,460
Nov 12, 202533.0133.1032.6132.8432.840.44%485
Nov 11, 202533.1633.1632.7032.7032.70-1.16%368
Nov 10, 202533.4334.1033.0833.0833.082.18%820
Nov 7, 202533.2433.2432.2132.3832.380.72%1,616
Nov 6, 202532.9733.4232.1532.1532.15-2.81%123
Nov 5, 202531.8433.0831.8033.0833.080.82%56
Nov 4, 202533.5533.5532.8132.8132.81-4.57%1,407
Nov 3, 202534.5835.0834.3834.3834.38-1.16%27
Oct 31, 202535.2335.2334.7834.7834.78-2.58%515
Oct 30, 202535.5435.7035.2235.7035.700.06%932
Oct 29, 202536.1436.1435.5035.6835.68-1.08%540
Oct 28, 202533.9836.0733.8436.0736.075.58%3,481
Oct 27, 202533.3334.8333.0134.1734.173.69%4,195
Oct 24, 202535.4735.7332.9532.9532.952.36%6,093
Oct 23, 202531.8332.1931.4332.1932.192.48%556
Oct 22, 202532.6532.6631.4131.4131.41-3.99%21
Oct 21, 202532.6932.8232.5732.7232.720.52%515
Oct 20, 202532.1932.9232.1332.5532.552.86%1,222
Oct 17, 202530.6032.1030.2931.6431.64-1.72%1,224
Oct 16, 202531.9932.2031.7032.2032.201.96%685
Oct 15, 202531.0831.6730.9731.5831.583.90%1,598
Oct 14, 202531.3431.3430.3930.3930.39-5.43%698
Oct 13, 202531.7932.2830.6232.1432.140.94%1,231
Oct 10, 202533.0933.7431.8431.8431.84-0.70%1,410
Oct 9, 202532.1932.5932.0632.0632.060.52%3,604
Oct 8, 202531.9731.9831.1631.9031.900.66%375
Oct 7, 202531.3532.4231.3531.6931.69-1.14%1,083
Oct 6, 202531.5933.0330.8532.0532.050.71%4,517
Oct 3, 202532.3232.3631.5331.8331.831.82%1,584
Oct 2, 202530.5531.2630.4031.2631.266.84%1,420
Oct 1, 202528.0629.2627.9029.2629.262.49%2,866
Sep 30, 202529.0829.0828.5528.5528.55-3.34%1,014
Sep 29, 202530.0030.4328.8729.5329.53-1.75%5,207
Sep 26, 202530.7830.7829.7730.0630.066.63%10,080
Sep 25, 202527.1028.2326.7828.1928.198.15%7,351
Sep 24, 202525.1326.0825.0726.0626.063.21%2,916
Sep 23, 202524.3425.3024.3425.2525.251.69%1,334
Sep 22, 202525.2025.2424.7024.8324.83-2.89%1,215
Sep 19, 202525.8625.9425.0025.5725.57-5.73%7,900
Sep 18, 202521.2227.5721.2227.1327.1328.46%20,571
Sep 17, 202521.3021.3021.0721.1221.120.07%1,014
Sep 16, 202521.0821.3621.0321.1021.10-0.50%514
Sep 15, 202520.5821.2120.4721.2121.212.29%2,156
Sep 12, 202520.9821.0220.7320.7320.73-1.59%150
Sep 11, 202521.1621.2421.0721.0721.070.79%-
Sep 10, 202520.9420.9420.8520.9020.90-0.17%-
Sep 9, 202520.9220.9620.8620.9420.940.10%849
Sep 8, 202520.7920.9220.7720.9220.920.80%198
Sep 5, 202521.1521.1520.7520.7520.75-0.41%189
Sep 4, 202520.5320.8420.4720.8420.841.73%25
Sep 3, 202520.7720.7820.4820.4820.48-0.39%514
Sep 2, 202520.7120.7320.4220.5620.56-1.23%1,028
Sep 1, 202520.7920.8620.7820.8220.82-0.72%100
Aug 29, 202521.3421.3420.9720.9720.97-1.43%1,028
Aug 28, 202521.3421.4421.2721.2721.270.78%644
Aug 27, 202521.0021.1120.8621.1121.111.17%514
Aug 26, 202520.9721.1620.8620.8620.86-3.27%203
Aug 25, 202521.5921.9921.2121.5721.572.96%5,078
Aug 22, 202520.1020.9520.1020.9520.954.57%1,762
Aug 21, 202520.4220.4219.6220.0320.03-1.45%1,148
Aug 20, 202521.4821.5620.3320.3320.33-6.72%1,075
Aug 19, 202521.3122.0021.1921.7921.794.26%5,153
Aug 18, 202520.9420.9420.4820.9020.90-1.85%2,830
Aug 15, 202521.3021.4320.8821.3021.3011.67%4,182
Aug 14, 202519.0919.0918.7919.0719.071.76%1,732
Aug 13, 202518.6118.7418.4318.7418.742.55%2,056
Aug 12, 202518.2418.5518.0618.2718.271.67%2,206
Aug 11, 202517.3817.9717.3117.9717.976.49%1,536
Aug 8, 202517.0717.2116.8816.8816.88-0.95%1,128
Aug 7, 202517.5817.8117.0017.0417.04-1.84%5,590
Aug 6, 202517.5417.5717.0117.3617.36-0.82%1,803
Aug 5, 202517.0617.6817.0117.5017.503.76%5,397
Aug 4, 202516.8316.9316.8316.8716.870.91%95
Aug 1, 202517.2817.2816.5516.7216.72-4.07%4,022
Jul 31, 202517.7517.8017.4317.4317.43-1.37%2,283
Jul 30, 202517.7317.9017.6717.6717.67-0.28%265
Jul 29, 202517.9817.9817.7217.7217.72-1.72%609
Jul 28, 202517.7418.2217.7418.0318.032.81%2,112
Jul 25, 202518.3918.4417.5017.5417.54-9.77%8,601
Jul 24, 202519.9820.0719.4419.4419.44-1.87%1,542
Jul 23, 202519.9319.9819.7419.8119.81-0.49%2,056
Jul 22, 202519.9619.9619.8719.9119.91-0.01%2,176
Jul 21, 202520.0120.2219.9119.9119.91-0.86%642
Jul 18, 202519.7020.0819.6720.0820.081.92%3,184