Intel Corporation - INL.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.01	36.91	36.91	38.12	36.4	42,697
February 19, 2026	38.71	37.96	37.96	38.71	37.5	28,297
February 18, 2026	39.33	39.42	39.42	39.5	37.98	40,915
February 17, 2026	39.24	39.1	39.1	39.43	38.31	65,570
February 16, 2026	39.44	38.96	38.96	39.6	38.96	11,673
February 13, 2026	39.05	39.8	39.8	40.14	37.92	52,256
February 12, 2026	40.88	39.39	39.39	41.2	39.24	36,616
February 11, 2026	39.78	40.49	40.49	41.7	39.53	127,889
February 10, 2026	42.14	40.49	40.49	42.34	40.4	63,661
February 09, 2026	42.81	42.45	42.45	42.89	40	68,155
February 06, 2026	40.74	43.15	43.15	43.27	40.74	77,208
February 05, 2026	41.01	40.9	40.9	43	39.72	101,211
February 04, 2026	41.93	40.39	40.39	42.21	39.87	75,367
February 03, 2026	42.1	42.32	42.32	43.6	41.72	155,915
February 02, 2026	38.33	41.48	41.48	41.5	38.13	124,770
January 30, 2026	39.83	40.7	40.7	41.57	39.49	77,204
January 29, 2026	41.23	40	40	41.42	39.41	118,850
January 28, 2026	37.99	40.98	40.98	40.98	37.99	139,781
January 27, 2026	36.21	36.77	36.77	37.24	36.03	90,439
January 26, 2026	37.74	36.04	36.04	37.8	35.65	217,934
January 23, 2026	40.66	38.99	38.99	41.02	38.68	554,680
January 22, 2026	47.1	46.18	46.18	47.33	45.36	141,572
January 21, 2026	42.5	45.98	45.98	46.24	42.26	170,763
January 20, 2026	39.72	42.44	42.44	42.76	39.12	120,654
January 19, 2026	40	40.1	40.1	40.16	39.56	110,648
January 16, 2026	42.09	40.55	40.55	43.12	40.5	83,338
January 15, 2026	42.31	42.28	42.28	43.49	40.94	156,910
January 14, 2026	41.77	41.45	41.45	42.26	40.8	134,825
January 13, 2026	38.34	40.42	40.42	40.7	38.32	105,462
January 12, 2026	38.43	38.14	38.14	38.9	37.71	95,737
January 09, 2026	35.89	38.9	38.9	38.9	35.84	102,458
January 08, 2026	36.24	35.14	35.14	37.1	35	71,290
January 07, 2026	34.2	37.29	37.29	38.07	34.1	102,971
January 06, 2026	34.07	33.96	33.96	34.09	33.32	26,419
January 05, 2026	34.09	34.13	34.13	35.69	33.95	88,908
January 02, 2026	31.94	33.69	33.69	33.88	31.94	88,250
December 30, 2025	31.23	31.44	31.44	31.44	31.17	31,017
December 29, 2025	30.59	30.96	30.96	31.12	30.49	42,652
December 23, 2025	30.85	30.85	30.85	31.22	30.7	107,700
December 22, 2025	31.83	31.05	31.05	32.24	31.05	26,748
December 19, 2025	31.37	31.96	31.96	32	31.11	108,292
December 18, 2025	30.89	31	31	31.85	30.58	60,323
December 17, 2025	31.99	30.7	30.7	32.24	30.7	18,611
December 16, 2025	31.48	31.75	31.75	32.6	31.4	133,413
December 15, 2025	32.38	31.95	31.95	32.71	31.77	47,995
December 12, 2025	33.72	32.22	32.22	34	32.22	33,278
December 11, 2025	34.17	33.38	33.38	34.46	33.32	41,068
December 10, 2025	34.68	35	35	35	33.47	22,266
December 09, 2025	34.92	34.6	34.6	35.27	34.52	33,481
December 08, 2025	35.82	34.69	34.69	36.13	34.19	44,339
December 05, 2025	35.31	35.92	35.92	36.7	34.97	58,217
December 04, 2025	37.52	35.89	35.89	37.52	35.76	53,116
December 03, 2025	37.21	37.25	37.25	37.7	36.74	89,604
December 02, 2025	34.51	36.8	36.8	37.24	34.39	150,719
December 01, 2025	34.53	34.4	34.4	34.76	34.03	120,008
November 28, 2025	32.04	34.19	34.19	34.26	32.04	136,184
November 27, 2025	31.5	31.63	31.63	31.75	31.41	11,162
November 26, 2025	31.36	31.98	31.98	31.98	31.05	27,675
November 25, 2025	30.95	30.96	30.96	32.09	30	99,616
November 24, 2025	30.22	31.22	31.22	31.29	29.87	51,115

Intel Corporation (INL.DE) XETRA