Intel Corporation (INL0) Price History
Daily open, high, low, close and volume for Intel Corporation (INL0) from 2025-10-09 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | €35.60 | €35.60 | €35.60 | €35.60 | 48 |
| 2026-10-09 | €37.00 | €38.00 | €36.80 | €37.20 | 48 |
| 2026-10-08 | €37.80 | €38.80 | €37.80 | €38.80 | 0 |
| 2026-10-07 | €39.20 | €40.80 | €39.00 | €39.00 | 1,201 |
| 2026-10-06 | €39.80 | €39.80 | €39.60 | €39.80 | 0 |
| 2026-10-05 | €40.20 | €40.20 | €40.20 | €40.20 | 0 |
| 2026-10-02 | €41.20 | €42.60 | €41.20 | €42.60 | 0 |
| 2026-10-01 | €41.80 | €41.80 | €41.40 | €41.40 | 0 |
| 2026-09-30 | €39.40 | €40.60 | €39.40 | €40.60 | 0 |
| 2026-09-29 | €39.20 | €40.60 | €39.20 | €40.60 | 0 |
| 2026-09-28 | €40.40 | €41.80 | €40.40 | €41.80 | 0 |
| 2026-09-25 | €44.20 | €44.20 | €44.00 | €44.00 | 0 |
| 2026-09-24 | €41.20 | €41.60 | €41.20 | €41.60 | 0 |
| 2026-09-23 | €43.00 | €43.20 | €42.00 | €42.00 | 34 |
| 2026-09-22 | €39.60 | €41.40 | €39.60 | €41.40 | 0 |
| 2026-09-21 | €38.80 | €42.40 | €37.40 | €42.40 | 75 |
| 2026-09-18 | €36.60 | €37.60 | €36.60 | €37.60 | 0 |
| 2026-09-17 | €33.80 | €36.20 | €33.80 | €36.20 | 0 |
| 2026-09-16 | €33.20 | €35.00 | €33.20 | €35.00 | 0 |
| 2026-09-15 | €33.20 | €34.80 | €31.80 | €33.80 | 30 |
| 2026-09-14 | €32.40 | €33.40 | €32.20 | €33.40 | 0 |
| 2026-09-11 | €32.80 | €35.60 | €32.80 | €35.60 | 0 |
| 2026-09-10 | €34.20 | €35.40 | €34.20 | €35.40 | 0 |
| 2026-09-09 | €33.80 | €35.40 | €33.80 | €35.40 | 0 |
| 2026-09-08 | €32.60 | €34.80 | €32.40 | €34.80 | 0 |
| 2026-09-07 | €32.20 | €32.20 | €32.20 | €32.20 | 0 |
| 2026-09-04 | €32.00 | €32.00 | €32.00 | €32.00 | 0 |
| 2026-09-03 | €29.40 | €30.80 | €29.40 | €30.80 | 0 |
| 2026-09-02 | €29.00 | €30.40 | €29.00 | €30.40 | 0 |
| 2026-09-01 | €29.20 | €30.00 | €29.20 | €30.00 | 0 |
| 2026-08-31 | €29.40 | €30.80 | €29.40 | €30.80 | 0 |
| 2026-08-28 | €29.20 | €31.20 | €29.20 | €31.20 | 0 |
| 2026-08-27 | €29.20 | €30.80 | €29.20 | €30.80 | 0 |
| 2026-08-26 | €28.40 | €29.80 | €28.20 | €29.80 | 0 |
| 2026-08-25 | €28.00 | €31.00 | €28.00 | €31.00 | 0 |
| 2026-08-24 | €29.40 | €30.40 | €29.40 | €30.40 | 0 |
| 2026-08-21 | €30.60 | €32.00 | €30.60 | €32.00 | 0 |
| 2026-08-20 | €30.60 | €31.60 | €30.60 | €31.60 | 0 |
| 2026-08-19 | €31.20 | €32.00 | €31.20 | €31.80 | 0 |
| 2026-08-18 | €33.80 | €33.80 | €33.80 | €33.80 | 0 |
| 2026-08-17 | €34.00 | €34.00 | €34.00 | €34.00 | 0 |
| 2026-08-14 | €35.20 | €35.20 | €34.20 | €34.20 | 0 |
| 2026-08-13 | €32.80 | €33.80 | €32.80 | €33.40 | 0 |
| 2026-08-12 | €32.40 | €33.00 | €32.40 | €32.40 | 0 |
| 2026-08-11 | €32.00 | €33.40 | €32.00 | €32.60 | 0 |
| 2026-08-10 | €33.20 | €34.80 | €33.20 | €34.80 | 144 |
| 2026-08-07 | €32.40 | €33.20 | €32.40 | €33.20 | 0 |
| 2026-08-06 | €32.00 | €32.00 | €32.00 | €32.00 | 0 |
| 2026-08-05 | €32.20 | €32.60 | €32.00 | €32.60 | 0 |
| 2026-08-04 | €31.60 | €32.00 | €31.60 | €32.00 | 0 |
| 2026-08-03 | €30.00 | €30.00 | €29.80 | €29.80 | 0 |
| 2026-07-31 | €32.20 | €32.20 | €32.00 | €32.00 | 55 |
| 2026-07-30 | €26.40 | €28.40 | €26.20 | €28.40 | 0 |
| 2026-07-29 | €29.80 | €29.80 | €28.80 | €29.20 | 0 |
| 2026-07-28 | €30.00 | €30.00 | €29.00 | €29.20 | 0 |
| 2026-07-27 | €31.00 | €31.40 | €30.60 | €31.40 | 0 |
| 2026-07-24 | €34.20 | €34.60 | €34.20 | €34.40 | 0 |
| 2026-07-23 | €33.60 | €34.80 | €33.40 | €34.80 | 0 |
| 2026-07-22 | €35.00 | €35.00 | €33.40 | €33.40 | 0 |
| 2026-07-21 | €35.00 | €35.00 | €34.00 | €34.00 | 0 |
| 2026-07-20 | €31.00 | €33.00 | €31.00 | €33.00 | 0 |
| 2026-07-17 | €31.20 | €31.20 | €31.20 | €31.20 | 0 |
| 2026-07-16 | €33.80 | €34.00 | €32.80 | €34.00 | 10 |
| 2026-07-15 | €39.20 | €39.20 | €36.60 | €37.40 | 0 |
| 2026-07-14 | €36.00 | €36.80 | €34.40 | €36.80 | 0 |
| 2026-07-13 | €35.20 | €35.80 | €32.80 | €35.80 | 0 |
| 2026-07-10 | €37.00 | €37.00 | €37.00 | €37.00 | 0 |
| 2026-07-09 | €37.80 | €38.20 | €37.00 | €38.20 | 0 |
| 2026-07-08 | €36.00 | €36.80 | €36.00 | €36.80 | 0 |
| 2026-07-07 | €38.40 | €39.40 | €38.40 | €39.40 | 0 |
| 2026-07-06 | €40.60 | €42.60 | €40.60 | €42.60 | 0 |
| 2026-07-03 | €39.60 | €40.20 | €39.60 | €40.20 | 0 |
| 2026-07-02 | €45.00 | €45.00 | €40.80 | €40.80 | 606 |
| 2026-07-01 | €45.00 | €46.80 | €45.00 | €46.80 | 107 |
| 2026-06-30 | €42.80 | €43.80 | €42.80 | €43.80 | 0 |
| 2026-06-29 | €41.80 | €42.80 | €41.80 | €42.80 | 0 |
| 2026-06-26 | €42.80 | €43.60 | €42.80 | €43.60 | 0 |
| 2026-06-25 | €45.00 | €46.60 | €44.80 | €46.60 | 0 |
| 2026-06-24 | €45.40 | €45.60 | €45.40 | €45.60 | 0 |
| 2026-06-23 | €44.60 | €44.60 | €44.00 | €44.00 | 0 |
| 2026-06-22 | €45.60 | €47.00 | €45.60 | €47.00 | 0 |
| 2026-06-19 | €44.60 | €45.00 | €44.60 | €44.80 | 0 |
| 2026-06-18 | €45.00 | €45.00 | €43.20 | €44.20 | 350 |
| 2026-06-17 | €40.80 | €41.80 | €40.80 | €41.80 | 0 |
| 2026-06-16 | €42.20 | €43.00 | €42.20 | €43.00 | 0 |
| 2026-06-15 | €46.20 | €46.20 | €44.00 | €44.00 | 50 |
| 2026-06-12 | €38.60 | €40.00 | €38.60 | €40.00 | 0 |
| 2026-06-11 | €36.80 | €39.00 | €36.80 | €39.00 | 0 |
| 2026-06-10 | €36.00 | €37.80 | €35.80 | €36.00 | 27 |
| 2026-06-09 | €33.80 | €33.80 | €33.80 | €33.80 | 0 |
| 2026-06-08 | €33.60 | €33.80 | €33.60 | €33.80 | 0 |
| 2026-06-05 | €36.40 | €36.40 | €36.40 | €36.40 | 0 |
| 2026-06-04 | €38.20 | €38.20 | €36.40 | €36.40 | 0 |
| 2026-06-03 | €36.40 | €40.00 | €36.40 | €39.60 | 42 |
| 2026-06-02 | €36.60 | €37.20 | €36.60 | €37.20 | 0 |
| 2026-06-01 | €38.80 | €38.80 | €37.60 | €38.00 | 144 |
| 2026-05-29 | €41.20 | €42.40 | €41.20 | €42.40 | 100 |
| 2026-05-28 | €40.20 | €41.00 | €40.20 | €41.00 | 0 |
| 2026-05-27 | €41.80 | €41.80 | €41.80 | €41.80 | 47 |
| 2026-05-26 | €42.40 | €43.00 | €42.40 | €43.00 | 0 |
| 2026-05-25 | €41.40 | €41.80 | €41.40 | €41.80 | 0 |
| 2026-05-22 | €40.80 | €41.20 | €40.80 | €41.20 | 0 |
| 2026-05-21 | €40.20 | €40.80 | €40.00 | €40.00 | 0 |
| 2026-05-20 | €39.20 | €40.20 | €38.80 | €40.20 | 0 |
| 2026-05-19 | €38.00 | €38.40 | €37.60 | €37.60 | 0 |
| 2026-05-18 | €37.00 | €39.80 | €37.00 | €39.80 | 0 |
| 2026-05-15 | €38.20 | €38.60 | €38.20 | €38.60 | 200 |
| 2026-05-14 | €41.00 | €41.00 | €40.40 | €40.40 | 0 |
| 2026-05-13 | €38.80 | €38.80 | €38.80 | €38.80 | 0 |
| 2026-05-12 | €38.80 | €38.80 | €38.80 | €38.80 | 0 |
| 2026-05-11 | €38.80 | €38.80 | €38.80 | €38.80 | 0 |
| 2026-05-08 | €38.40 | €38.80 | €38.40 | €38.80 | 0 |
| 2026-05-07 | €39.00 | €39.00 | €38.40 | €38.40 | 0 |
| 2026-05-06 | €40.00 | €40.80 | €39.00 | €39.00 | 113 |
| 2026-05-05 | €34.60 | €37.80 | €34.60 | €37.80 | 50 |
| 2026-05-04 | €36.00 | €36.00 | €34.80 | €34.80 | 55 |
| 2026-04-30 | €30.00 | €30.00 | €30.00 | €30.00 | 0 |
| 2026-04-29 | €29.80 | €30.00 | €29.80 | €30.00 | 0 |
| 2026-04-28 | €29.40 | €29.40 | €28.40 | €28.40 | 0 |
| 2026-04-27 | €30.20 | €30.20 | €29.20 | €29.20 | 200 |
| 2026-04-24 | €30.00 | €30.00 | €30.00 | €30.00 | 5 |
| 2026-04-23 | €23.40 | €23.40 | €23.20 | €23.20 | 0 |
| 2026-04-22 | €23.40 | €23.40 | €23.40 | €23.40 | 0 |
| 2026-04-21 | €23.20 | €23.40 | €23.20 | €23.40 | 0 |
| 2026-04-20 | €23.80 | €24.20 | €23.60 | €23.80 | 42 |
| 2026-04-17 | €24.00 | €24.00 | €24.00 | €24.00 | 0 |
| 2026-04-16 | €22.80 | €22.80 | €22.40 | €22.40 | 0 |
| 2026-04-15 | €22.00 | €22.20 | €21.80 | €21.80 | 0 |
| 2026-04-14 | €22.60 | €22.80 | €22.60 | €22.60 | 0 |
| 2026-04-13 | €21.40 | €21.40 | €21.40 | €21.40 | 0 |
| 2026-04-10 | €21.60 | €21.60 | €21.20 | €21.20 | 0 |
| 2026-04-09 | €16.00 | €16.00 | €16.00 | €16.00 | 0 |
| 2026-04-08 | €16.00 | €16.00 | €16.00 | €16.00 | 0 |
| 2026-04-07 | €16.00 | €16.00 | €16.00 | €16.00 | 0 |
| 2026-04-02 | €16.50 | €16.50 | €16.00 | €16.00 | 0 |
| 2026-04-01 | €15.70 | €15.70 | €15.50 | €15.50 | 0 |
| 2026-03-31 | €14.70 | €14.80 | €14.60 | €14.60 | 0 |
| 2026-03-30 | €15.40 | €15.40 | €15.20 | €15.20 | 0 |
| 2026-03-27 | €15.60 | €15.60 | €15.20 | €15.20 | 0 |
| 2026-03-26 | €16.40 | €16.40 | €16.00 | €16.00 | 0 |
| 2026-03-25 | €15.90 | €16.00 | €15.90 | €16.00 | 0 |
| 2026-03-24 | €15.50 | €15.50 | €15.40 | €15.40 | 0 |
| 2026-03-23 | €15.20 | €16.10 | €15.20 | €16.10 | 0 |
| 2026-03-20 | €16.40 | €16.40 | €16.10 | €16.10 | 0 |
| 2026-03-19 | €15.90 | €16.30 | €15.80 | €16.30 | 0 |
| 2026-03-18 | €15.70 | €15.80 | €15.70 | €15.80 | 0 |
| 2026-03-17 | €16.20 | €16.20 | €16.10 | €16.10 | 0 |
| 2026-03-16 | €16.60 | €17.30 | €16.60 | €17.30 | 0 |
| 2026-03-13 | €16.10 | €16.70 | €16.10 | €16.50 | 148 |
| 2026-03-12 | €17.00 | €17.00 | €16.60 | €16.60 | 0 |
| 2026-03-11 | €16.70 | €17.30 | €16.70 | €17.30 | 0 |
| 2026-03-10 | €16.20 | €16.70 | €16.10 | €16.70 | 0 |
| 2026-03-09 | €15.20 | €15.60 | €15.20 | €15.60 | 0 |
| 2026-03-06 | €16.30 | €16.30 | €16.00 | €16.00 | 0 |
| 2026-03-05 | €16.00 | €16.00 | €15.90 | €15.90 | 0 |
| 2026-03-04 | €15.10 | €15.50 | €15.10 | €15.50 | 0 |
| 2026-03-03 | €15.50 | €15.50 | €15.20 | €15.40 | 813 |
| 2026-03-02 | €15.40 | €15.90 | €15.40 | €15.90 | 932 |
| 2026-02-27 | €15.70 | €15.70 | €15.40 | €15.40 | 0 |
| 2026-02-26 | €16.20 | €16.20 | €16.20 | €16.20 | 0 |
| 2026-02-25 | €16.20 | €16.20 | €16.20 | €16.20 | 0 |
| 2026-02-24 | €15.20 | €15.40 | €15.10 | €15.40 | 0 |
| 2026-02-23 | €15.10 | €15.20 | €15.10 | €15.10 | 0 |
| 2026-02-20 | €15.50 | €15.50 | €15.30 | €15.30 | 0 |
| 2026-02-19 | €15.80 | €15.80 | €15.70 | €15.70 | 0 |
| 2026-02-18 | €16.20 | €16.20 | €16.10 | €16.10 | 0 |
| 2026-02-17 | €16.10 | €16.20 | €15.80 | €16.20 | 113 |
| 2026-02-16 | €16.30 | €16.30 | €16.10 | €16.10 | 0 |
| 2026-02-13 | €16.10 | €16.10 | €15.90 | €15.90 | 0 |
| 2026-02-12 | €16.90 | €16.90 | €16.80 | €16.80 | 0 |
| 2026-02-11 | €16.50 | €16.80 | €16.50 | €16.80 | 315 |
| 2026-02-10 | €17.50 | €17.50 | €17.50 | €17.50 | 0 |
| 2026-02-09 | €17.70 | €17.70 | €17.30 | €17.30 | 0 |
| 2026-02-06 | €16.80 | €17.20 | €16.80 | €17.20 | 0 |
| 2026-02-05 | €16.90 | €17.40 | €16.40 | €16.40 | 1,139 |
| 2026-02-04 | €17.30 | €17.30 | €17.10 | €17.10 | 0 |
| 2026-02-03 | €17.30 | €18.00 | €17.30 | €18.00 | 65 |
| 2026-02-02 | €15.80 | €15.90 | €15.80 | €15.90 | 0 |
| 2026-01-30 | €16.70 | €16.90 | €16.60 | €16.90 | 0 |
| 2026-01-29 | €17.20 | €17.20 | €16.60 | €16.60 | 0 |
| 2026-01-28 | €18.80 | €18.80 | €18.80 | €18.80 | 0 |
| 2026-01-27 | €18.80 | €18.80 | €18.80 | €18.80 | 0 |
| 2026-01-26 | €18.80 | €18.80 | €18.80 | €18.80 | 0 |
| 2026-01-23 | €18.80 | €18.80 | €18.80 | €18.80 | 0 |
| 2026-01-22 | €19.20 | €19.20 | €18.80 | €18.80 | 0 |
| 2026-01-21 | €17.20 | €17.50 | €17.20 | €17.50 | 0 |
| 2026-01-20 | €16.00 | €17.40 | €15.80 | €17.40 | 6 |
| 2026-01-19 | €16.20 | €16.30 | €16.20 | €16.30 | 0 |
| 2026-01-16 | €17.10 | €17.10 | €17.00 | €17.00 | 0 |
| 2026-01-15 | €17.10 | €17.20 | €17.00 | €17.00 | 0 |
| 2026-01-14 | €17.10 | €17.30 | €17.00 | €17.30 | 1 |
| 2026-01-13 | €15.60 | €16.00 | €15.60 | €16.00 | 0 |
| 2026-01-12 | €15.60 | €16.00 | €15.50 | €15.50 | 50 |
| 2026-01-09 | €14.60 | €15.20 | €14.60 | €14.60 | 2 |
| 2026-01-08 | €14.80 | €14.90 | €14.80 | €14.90 | 0 |
| 2026-01-07 | €13.90 | €13.90 | €13.90 | €13.90 | 0 |
| 2026-01-06 | €13.30 | €13.80 | €13.20 | €13.80 | 0 |
| 2026-01-05 | €13.30 | €14.00 | €13.30 | €14.00 | 0 |
| 2026-01-02 | €12.50 | €12.70 | €12.50 | €12.70 | 0 |
| 2025-12-30 | €12.30 | €12.30 | €12.30 | €12.30 | 0 |
| 2025-12-29 | €12.00 | €12.00 | €12.00 | €12.00 | 0 |
| 2025-12-23 | €12.10 | €12.20 | €12.10 | €12.20 | 0 |
| 2025-12-22 | €12.40 | €12.60 | €12.40 | €12.60 | 0 |
| 2025-12-19 | €12.20 | €12.30 | €12.20 | €12.20 | 0 |
| 2025-12-18 | €12.60 | €12.60 | €12.50 | €12.50 | 0 |
| 2025-12-17 | €13.00 | €13.00 | €12.80 | €12.80 | 19 |
| 2025-12-16 | €12.80 | €12.90 | €12.80 | €12.90 | 0 |
| 2025-12-15 | €13.10 | €13.20 | €13.10 | €13.20 | 0 |
| 2025-12-12 | €13.70 | €13.80 | €13.50 | €13.50 | 0 |
| 2025-12-11 | €13.90 | €13.90 | €13.80 | €13.80 | 0 |
| 2025-12-10 | €14.00 | €14.00 | €14.00 | €14.00 | 0 |
| 2025-12-09 | €14.10 | €14.10 | €14.10 | €14.10 | 0 |
| 2025-12-08 | €14.50 | €14.50 | €14.50 | €14.50 | 0 |
| 2025-12-05 | €14.20 | €14.20 | €14.20 | €14.20 | 0 |
| 2025-12-04 | €15.10 | €15.10 | €14.90 | €14.90 | 0 |
| 2025-12-03 | €15.00 | €15.10 | €15.00 | €15.00 | 0 |
| 2025-12-02 | €13.90 | €14.00 | €13.90 | €14.00 | 0 |
| 2025-12-01 | €14.00 | €14.00 | €13.80 | €13.80 | 0 |
| 2025-11-28 | €13.00 | €13.00 | €13.00 | €13.00 | 0 |
| 2025-11-27 | €12.80 | €12.80 | €12.70 | €12.70 | 0 |
| 2025-11-26 | €12.60 | €12.60 | €12.60 | €12.60 | 0 |
| 2025-11-25 | €12.40 | €12.40 | €12.30 | €12.30 | 0 |
| 2025-11-24 | €12.20 | €12.20 | €12.20 | €12.20 | 0 |
| 2025-11-21 | €11.60 | €11.70 | €11.60 | €11.70 | 0 |
| 2025-11-20 | €12.50 | €12.60 | €12.50 | €12.50 | 0 |
| 2025-11-19 | €11.90 | €11.90 | €11.90 | €11.90 | 0 |
| 2025-11-18 | €11.80 | €11.90 | €11.80 | €11.80 | 0 |
| 2025-11-17 | €12.40 | €12.40 | €12.30 | €12.30 | 0 |
| 2025-11-14 | €12.30 | €12.30 | €12.10 | €12.10 | 0 |
| 2025-11-13 | €13.10 | €13.20 | €12.90 | €12.90 | 0 |
| 2025-11-12 | €13.30 | €13.30 | €13.20 | €13.20 | 0 |
| 2025-11-11 | €13.40 | €13.40 | €13.20 | €13.20 | 0 |
| 2025-11-10 | €13.50 | €13.50 | €13.50 | €13.50 | 0 |
| 2025-11-07 | €13.40 | €13.40 | €12.90 | €12.90 | 0 |
| 2025-11-06 | €13.30 | €13.40 | €13.30 | €13.40 | 0 |
| 2025-11-05 | €12.80 | €13.00 | €12.80 | €13.00 | 0 |
| 2025-11-04 | €13.60 | €13.60 | €13.30 | €13.30 | 0 |
| 2025-11-03 | €14.00 | €14.10 | €14.00 | €14.10 | 0 |
| 2025-10-31 | €14.00 | €14.50 | €14.00 | €14.20 | 13 |
| 2025-10-30 | €14.40 | €14.40 | €14.30 | €14.30 | 0 |
| 2025-10-29 | €14.50 | €14.60 | €14.50 | €14.60 | 0 |
| 2025-10-28 | €13.70 | €14.50 | €13.70 | €14.50 | 0 |
| 2025-10-27 | €13.30 | €14.20 | €13.30 | €14.20 | 0 |
| 2025-10-24 | €13.40 | €13.40 | €13.40 | €13.40 | 0 |
| 2025-10-23 | €12.90 | €12.90 | €12.20 | €12.20 | 0 |
| 2025-10-22 | €13.20 | €13.20 | €13.20 | €13.20 | 0 |
| 2025-10-21 | €13.20 | €13.20 | €13.20 | €13.20 | 0 |
| 2025-10-20 | €12.80 | €12.80 | €12.80 | €12.80 | 0 |
| 2025-10-17 | €12.50 | €13.00 | €12.00 | €13.00 | 43 |
| 2025-10-16 | €12.90 | €12.90 | €12.90 | €12.90 | 0 |
| 2025-10-15 | €12.40 | €12.40 | €12.40 | €12.40 | 0 |
| 2025-10-14 | €12.00 | €12.00 | €12.00 | €12.00 | 0 |
| 2025-10-13 | €12.60 | €13.00 | €12.60 | €13.00 | 0 |
| 2025-10-10 | €13.20 | €13.20 | €13.00 | €13.00 | 0 |
| 2025-10-09 | €13.10 | €13.10 | €13.10 | €13.10 | 0 |