Infineon Technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	48.80	48.80	41.56	41.52	41.52	-6.71%	3,106
Mar 2, 2026	44.00	44.81	43.92	44.50	44.50	-3.51%	1,888
Feb 27, 2026	46.26	46.43	45.35	46.12	46.12	-1.48%	2,139
Feb 26, 2026	46.40	48.19	45.40	46.82	46.82	-0.02%	990
Feb 25, 2026	46.61	46.82	46.43	46.83	46.83	0.41%	607
Feb 24, 2026	45.90	46.60	45.90	46.64	46.64	1.72%	1,622
Feb 23, 2026	45.00	46.00	45.00	45.85	45.85	1.39%	120
Feb 20, 2026	45.45	45.45	44.81	45.22	45.22	-0.97%	1,645
Feb 19, 2026	46.20	46.23	45.43	45.66	45.31	-1.20%	2,045
Feb 18, 2026	44.83	46.30	44.83	46.22	45.86	3.60%	4,255
Feb 17, 2026	42.78	43.98	42.78	44.61	44.27	3.22%	682
Feb 16, 2026	43.51	43.51	42.86	43.22	42.89	-0.55%	825
Feb 13, 2026	42.91	43.58	42.82	43.46	43.13	2.43%	1,031
Feb 12, 2026	44.02	44.02	42.50	42.43	42.10	-2.66%	981
Feb 11, 2026	42.06	43.84	42.06	43.59	43.25	1.62%	1,748
Feb 10, 2026	41.91	42.84	41.35	42.90	42.56	2.35%	3,288
Feb 9, 2026	42.84	42.84	41.19	41.91	41.59	-0.76%	2,064
Feb 6, 2026	42.00	42.58	41.31	42.23	41.90	2.79%	3,632
Feb 5, 2026	40.60	41.70	40.49	41.09	40.77	0.21%	4,592
Feb 4, 2026	40.58	42.01	39.43	41.00	40.68	-0.09%	8,411
Feb 3, 2026	41.79	41.79	40.27	41.04	40.72	-2.27%	1,804
Feb 2, 2026	40.61	42.00	40.45	41.99	41.67	0.91%	1,311
Jan 30, 2026	41.86	42.13	41.73	41.61	41.29	-0.55%	1,954
Jan 29, 2026	43.96	43.96	41.40	41.84	41.52	-4.10%	2,140
Jan 28, 2026	44.80	44.89	43.09	43.63	43.29	2.89%	3,439
Jan 27, 2026	42.14	42.31	41.78	42.41	42.08	1.16%	386
Jan 26, 2026	42.35	42.52	41.85	41.92	41.60	-1.02%	875
Jan 23, 2026	42.09	42.88	41.97	42.35	42.02	-0.73%	1,573
Jan 22, 2026	41.90	43.06	41.64	42.66	42.33	3.44%	3,142
Jan 21, 2026	39.99	41.18	39.93	41.24	40.92	2.05%	1,675
Jan 20, 2026	40.08	40.54	39.70	40.41	40.10	-0.70%	3,099
Jan 19, 2026	41.76	41.76	40.40	40.70	40.38	-2.91%	7,456
Jan 16, 2026	41.95	42.16	41.67	41.92	41.59	-1.61%	755
Jan 15, 2026	41.84	42.60	41.30	42.60	42.27	2.68%	1,336
Jan 14, 2026	42.47	42.75	41.24	41.49	41.17	-2.46%	2,674
Jan 13, 2026	43.48	43.48	41.35	42.54	42.21	1.98%	1,999
Jan 12, 2026	41.62	42.06	41.47	41.71	41.39	0.19%	1,153
Jan 9, 2026	41.20	41.68	41.04	41.63	41.31	2.54%	1,289
Jan 8, 2026	41.98	42.21	40.49	40.60	40.29	-3.61%	4,048
Jan 7, 2026	41.67	42.23	41.50	42.12	41.80	0.55%	1,745
Jan 6, 2026	40.88	41.98	40.88	41.89	41.57	4.41%	4,599
Jan 5, 2026	42.00	42.00	39.10	40.12	39.81	4.67%	2,541
Jan 2, 2026	37.55	38.81	37.55	38.33	38.03	4.63%	1,907
Dec 30, 2025	37.00	39.35	34.88	36.64	36.35	-0.56%	1,682
Dec 29, 2025	36.83	36.85	36.32	36.84	36.56	0.10%	839
Dec 23, 2025	36.80	36.87	36.80	36.81	36.52	0.37%	1,120
Dec 22, 2025	37.32	37.32	36.56	36.67	36.39	2.39%	387
Dec 19, 2025	36.48	36.48	35.34	35.82	35.54	0.96%	1,388
Dec 18, 2025	35.09	35.34	34.87	35.48	35.20	1.07%	271
Dec 17, 2025	36.03	36.03	35.17	35.10	34.83	-2.59%	1,254