Infineon Technologies AG (BIT:1IFX)
Italy · Delayed Price · Currency is EUR 32.14
+0.09 (0.30%)
Last updated: Sep 10, 2025, 3:04 PM CET
Infineon Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 32.01 | 32.04 | 31.67 | 31.67 | - | -0.81% | 3,881 |
| Sep 11, 2025 | 31.91 | 32.05 | 31.84 | 31.93 | - | -0.23% | 404 |
| Sep 10, 2025 | 32.45 | 32.65 | 31.95 | 32.00 | - | -0.12% | 1,254 |
| Sep 9, 2025 | 31.80 | 32.10 | 31.80 | 32.04 | - | -0.22% | 453 |
| Sep 8, 2025 | 32.20 | 32.39 | 32.10 | 32.11 | - | 1.89% | 1,214 |
| Sep 5, 2025 | 31.55 | 32.06 | 31.52 | 31.52 | - | 1.29% | 2,333 |
| Sep 4, 2025 | 31.19 | 31.85 | 30.86 | 31.12 | - | -0.11% | 6,437 |
| Sep 3, 2025 | 33.39 | 33.90 | 31.15 | 31.15 | - | -5.53% | 3,083 |
| Sep 2, 2025 | 34.32 | 34.32 | 32.95 | 32.98 | - | -4.74% | 2,944 |
| Sep 1, 2025 | 34.95 | 35.07 | 34.62 | 34.62 | - | -0.92% | 1,984 |
| Aug 29, 2025 | 35.74 | 35.74 | 34.90 | 34.94 | - | -3.87% | 1,511 |
| Aug 28, 2025 | 36.27 | 36.65 | 36.27 | 36.34 | - | 1.14% | 500 |
| Aug 27, 2025 | 36.53 | 36.53 | 35.93 | 35.93 | - | -0.91% | 1,755 |
| Aug 26, 2025 | 36.46 | 36.48 | 36.09 | 36.26 | - | -0.79% | 1,025 |
| Aug 25, 2025 | 36.69 | 36.95 | 36.50 | 36.55 | - | -0.38% | 1,732 |
| Aug 22, 2025 | 36.23 | 36.70 | 36.12 | 36.69 | - | 1.48% | 656 |
| Aug 21, 2025 | 36.50 | 36.50 | 36.16 | 36.16 | - | -0.43% | 265 |
| Aug 20, 2025 | 36.40 | 37.26 | 35.89 | 36.31 | - | -1.90% | 3,169 |
| Aug 19, 2025 | 36.89 | 37.26 | 36.83 | 37.02 | - | 0.98% | 1,090 |
| Aug 18, 2025 | 37.00 | 37.00 | 36.28 | 36.66 | - | 0.36% | 644 |
| Aug 14, 2025 | 36.68 | 36.96 | 36.47 | 36.53 | - | -0.50% | 688 |
| Aug 13, 2025 | 36.86 | 36.99 | 36.63 | 36.71 | - | -0.01% | 752 |
| Aug 12, 2025 | 35.33 | 36.72 | 35.33 | 36.72 | - | 4.01% | 3,156 |
| Aug 11, 2025 | 35.42 | 35.42 | 35.30 | 35.30 | - | -0.40% | 534 |
| Aug 8, 2025 | 34.58 | 35.44 | 34.58 | 35.44 | - | 2.96% | 2,246 |
| Aug 7, 2025 | 33.72 | 34.67 | 33.61 | 34.42 | - | 0.09% | 651 |
| Aug 6, 2025 | 35.61 | 35.61 | 34.28 | 34.39 | - | -2.77% | 1,107 |
| Aug 5, 2025 | 34.81 | 35.72 | 34.81 | 35.37 | - | 5.16% | 1,246 |
| Aug 4, 2025 | 34.02 | 34.35 | 33.64 | 33.64 | - | -0.25% | 2,612 |
| Aug 1, 2025 | 34.20 | 34.20 | 33.41 | 33.72 | - | -2.91% | 2,521 |
| Jul 31, 2025 | 32.34 | 36.03 | 32.34 | 34.73 | - | -3.33% | 1,880 |
| Jul 30, 2025 | 35.55 | 36.05 | 35.55 | 35.93 | - | 1.34% | 330 |
| Jul 29, 2025 | 35.57 | 35.88 | 35.45 | 35.45 | - | 1.53% | 2,180 |
| Jul 28, 2025 | 35.00 | 35.40 | 34.92 | 34.92 | - | 1.20% | 530 |
| Jul 25, 2025 | 34.07 | 34.50 | 34.04 | 34.50 | - | 1.20% | 583 |
| Jul 24, 2025 | 35.03 | 35.68 | 34.00 | 34.09 | - | -4.92% | 4,968 |
| Jul 23, 2025 | 36.50 | 36.66 | 35.86 | 35.86 | - | -3.30% | 1,540 |
| Jul 22, 2025 | 37.50 | 37.58 | 36.89 | 37.08 | - | -3.80% | 2,424 |
| Jul 21, 2025 | 38.10 | 38.70 | 38.10 | 38.55 | - | 1.39% | 565 |
| Jul 18, 2025 | 38.48 | 38.65 | 37.94 | 38.02 | - | -0.46% | 1,582 |
| Jul 17, 2025 | 37.95 | 38.19 | 37.82 | 38.19 | - | 1.58% | 669 |
| Jul 16, 2025 | 37.43 | 37.85 | 37.43 | 37.60 | - | -0.19% | 310 |
| Jul 15, 2025 | 37.39 | 37.79 | 37.39 | 37.67 | - | 0.80% | 2,266 |
| Jul 14, 2025 | 37.60 | 37.60 | 37.19 | 37.37 | - | -1.33% | 1,675 |
| Jul 11, 2025 | 37.85 | 37.87 | 37.77 | 37.87 | - | -1.08% | 257 |
| Jul 10, 2025 | 38.15 | 38.29 | 38.01 | 38.29 | - | 1.00% | 1,897 |
| Jul 9, 2025 | 37.76 | 38.10 | 37.76 | 37.91 | - | 0.41% | 399 |
| Jul 8, 2025 | 37.29 | 37.89 | 37.14 | 37.75 | - | 1.51% | 1,654 |
| Jul 7, 2025 | 36.77 | 37.19 | 36.74 | 37.19 | - | 0.83% | 879 |
| Jul 4, 2025 | 36.75 | 37.00 | 36.71 | 36.89 | - | - | 415 |