Intel Corporation (INL.DE)
18.82
-0.13 (-0.68%)
At close: Mar 06, 2025, 3:52 PM
INL.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 20.26 | 20.26 | 18.93 | 18.95 | -0.95 | -4.77% | 177,485 |
| Mar 4, 2025 | 21.83 | 22.01 | 19.74 | 19.90 | -3.39 | -14.56% | 342,364 |
| Mar 3, 2025 | 22.84 | 24.31 | 22.69 | 23.29 | 0.41 | 1.79% | 183,022 |
| Feb 28, 2025 | 22.14 | 23.44 | 21.78 | 22.88 | -0.15 | -0.65% | 249,680 |
| Feb 27, 2025 | 22.56 | 23.25 | 22.30 | 23.03 | 0.49 | 2.17% | 109,361 |
| Feb 26, 2025 | 22.02 | 22.64 | 22.02 | 22.54 | 0.56 | 2.55% | 75,127 |
| Feb 25, 2025 | 22.90 | 23.14 | 21.67 | 21.98 | -1.43 | -6.11% | 164,415 |
| Feb 24, 2025 | 23.97 | 24.06 | 22.71 | 23.41 | -0.81 | -3.34% | 184,173 |
| Feb 21, 2025 | 24.88 | 25.33 | 24.22 | 24.22 | 0.40 | 1.68% | 126,964 |
| Feb 20, 2025 | 24.22 | 24.73 | 23.46 | 23.82 | -1.04 | -4.18% | 164,187 |
| Feb 19, 2025 | 26.00 | 26.17 | 24.42 | 24.86 | 0.20 | 0.81% | 344,731 |
| Feb 18, 2025 | 23.70 | 25.00 | 23.38 | 24.66 | 0.76 | 3.18% | 428,670 |
| Feb 17, 2025 | 23.90 | 23.91 | 23.52 | 23.90 | 1.63 | 7.32% | 201,682 |
| Feb 14, 2025 | 23.51 | 24.15 | 21.80 | 22.27 | -1.09 | -4.67% | 400,871 |
| Feb 13, 2025 | 21.70 | 23.85 | 21.58 | 23.36 | 2.32 | 11.03% | 487,904 |
| Feb 12, 2025 | 20.25 | 21.63 | 20.16 | 21.04 | 0.06 | 0.29% | 424,942 |
| Feb 11, 2025 | 19.14 | 20.98 | 18.97 | 20.98 | 1.81 | 9.44% | 255,407 |
| Feb 10, 2025 | 18.50 | 19.40 | 18.50 | 19.17 | 0.72 | 3.90% | 130,645 |
| Feb 7, 2025 | 18.67 | 18.76 | 18.36 | 18.45 | -0.26 | -1.39% | 67,243 |
| Feb 6, 2025 | 18.95 | 19.07 | 18.65 | 18.71 | -0.08 | -0.43% | 38,439 |
| Feb 5, 2025 | 18.51 | 18.85 | 18.18 | 18.79 | 0.09 | 0.48% | 68,583 |
| Feb 4, 2025 | 18.85 | 18.85 | 18.41 | 18.70 | -0.43 | -2.25% | 141,589 |
| Feb 3, 2025 | 18.48 | 19.13 | 18.03 | 19.13 | -0.09 | -0.47% | 180,273 |
| Jan 31, 2025 | 19.85 | 19.85 | 18.92 | 19.22 | 0.45 | 2.40% | 247,644 |
| Jan 30, 2025 | 19.06 | 19.18 | 18.65 | 18.77 | -0.30 | -1.57% | 146,919 |
| Jan 29, 2025 | 19.25 | 19.28 | 19.05 | 19.07 | 0.00 | 0.00% | 62,062 |
| Jan 28, 2025 | 19.63 | 19.87 | 18.95 | 19.07 | -0.58 | -2.95% | 130,322 |
| Jan 27, 2025 | 19.21 | 20.17 | 19.03 | 19.65 | -0.48 | -2.38% | 426,154 |
| Jan 24, 2025 | 20.53 | 20.58 | 19.88 | 20.13 | -0.46 | -2.23% | 108,172 |
| Jan 23, 2025 | 20.94 | 21.00 | 20.57 | 20.59 | -0.65 | -3.06% | 70,890 |
| Jan 22, 2025 | 21.11 | 21.24 | 20.74 | 21.24 | 0.27 | 1.29% | 100,275 |
| Jan 21, 2025 | 21.38 | 21.83 | 20.90 | 20.97 | -0.06 | -0.29% | 281,787 |
| Jan 20, 2025 | 21.39 | 21.41 | 21.03 | 21.03 | 0.33 | 1.59% | 135,835 |
| Jan 17, 2025 | 19.13 | 20.89 | 19.05 | 20.70 | 1.59 | 8.32% | 300,142 |
| Jan 16, 2025 | 19.35 | 19.38 | 18.85 | 19.11 | 0.24 | 1.27% | 93,095 |
| Jan 15, 2025 | 18.63 | 18.96 | 18.61 | 18.87 | 0.41 | 2.22% | 42,747 |
| Jan 14, 2025 | 18.87 | 18.94 | 18.43 | 18.46 | 0.02 | 0.11% | 83,135 |
| Jan 13, 2025 | 18.69 | 18.69 | 18.41 | 18.44 | -0.10 | -0.54% | 58,442 |
| Jan 10, 2025 | 19.27 | 19.34 | 18.50 | 18.54 | -0.66 | -3.44% | 93,896 |
| Jan 9, 2025 | 19.30 | 19.34 | 19.15 | 19.20 | -0.11 | -0.57% | 23,964 |
| Jan 8, 2025 | 19.38 | 19.50 | 19.16 | 19.31 | -0.11 | -0.57% | 79,911 |
| Jan 7, 2025 | 19.18 | 19.59 | 19.07 | 19.42 | -0.26 | -1.32% | 122,305 |
| Jan 6, 2025 | 20.05 | 20.18 | 19.68 | 19.68 | -0.18 | -0.91% | 66,194 |
| Jan 3, 2025 | 19.74 | 19.93 | 19.50 | 19.86 | 0.08 | 0.40% | 86,371 |
| Jan 2, 2025 | 19.46 | 19.82 | 19.44 | 19.78 | 0.54 | 2.81% | 65,748 |
| Dec 30, 2024 | 19.35 | 19.43 | 19.21 | 19.24 | -0.19 | -0.98% | 25,418 |
| Dec 27, 2024 | 19.58 | 19.72 | 19.30 | 19.43 | 0.25 | 1.30% | 63,916 |
| Dec 23, 2024 | 19.05 | 19.33 | 18.75 | 19.18 | 0.37 | 1.97% | 57,145 |
| Dec 20, 2024 | 18.35 | 18.81 | 18.05 | 18.81 | 0.24 | 1.29% | 123,992 |
| Dec 19, 2024 | 18.88 | 18.93 | 18.50 | 18.57 | -0.84 | -4.33% | 96,163 |