Intel Corporation Canadian Depositary Receipt (INL0) - Historical data, historical prices

United States

closing in 58m

45.60000 EUR

3.2

6.56%

Last update Jun 26, 8:34 AM CEST

Market closed

Day range

45.60000

48.20000

Previous close

48.80000

Open

48.20000

Access this stock data via API

Intel Corporation Canadian Depositary Receipt

45.60

3.20

6.56%

Date	Open	High	Low	Close	% Change	Volume
Jun 26, 2026	48.20	48.20	45.60	45.60	-5.39%	0
Jun 25, 2026	48.80	48.80	48.80	48.80	0	0
Jun 24, 2026	48.80	48.80	48.80	48.80	0	0
Jun 23, 2026	48.80	48.80	48.80	48.80	0	0
Jun 22, 2026	46.40	50	46.40	50	7.76%	2
Jun 19, 2026	46.40	46.40	46.40	46.40	0	0
Jun 18, 2026	44.80	44.80	44.80	44.80	0	0
Jun 17, 2026	43.80	43.80	43.80	43.80	0	0
Jun 16, 2026	44.40	44.60	44.40	44.60	0.45%	500
Jun 15, 2026	44	44.40	44	44.40	0.91%	100
Jun 12, 2026	40	40	40	40	0	0
Jun 11, 2026	38	40	38	39.80	4.74%	550
Jun 10, 2026	38.60	38.60	38	38	-1.55%	500
Jun 09, 2026	39	39	39	39	0	0
Jun 08, 2026	36.40	36.40	36.20	36.20	-0.55%	50
Jun 05, 2026	37.60	37.60	37.60	37.60	0	0
Jun 04, 2026	38.80	38.80	37.40	37.40	-3.61%	198
Jun 03, 2026	37.80	37.80	37.80	37.80	0	0
Jun 02, 2026	38.60	38.60	37.80	37.80	-2.07%	40
Jun 01, 2026	41.60	41.60	38.60	38.60	-7.21%	200
May 29, 2026	43.60	43.60	43.60	43.60	0	0
May 28, 2026	43.60	43.60	43.60	43.60	0	0
May 27, 2026	42.20	43.60	42.20	43.60	3.32%	148
May 26, 2026	42	42	42	42	0	0

Access /time_series data via our API — starting from the Basic plan and above.

Intel Corporation Canadian Depositary Receipt