Infineon Technologies AG (BIT:1IFX)
Italy · Delayed Price · Currency is EUR 34.30
-0.14 (-0.39%)
At close: Oct 31, 2025
Infineon Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 34.40 | 34.46 | 34.40 | 34.30 | 34.30 | -0.39% | 115 |
| Oct 30, 2025 | 34.67 | 34.90 | 34.40 | 34.44 | 34.44 | 0.13% | 1,148 |
| Oct 29, 2025 | 34.67 | 34.77 | 34.33 | 34.39 | 34.39 | 0.34% | 1,761 |
| Oct 28, 2025 | 34.59 | 35.02 | 34.03 | 34.28 | 34.28 | 0.07% | 1,105 |
| Oct 27, 2025 | 33.53 | 34.34 | 33.53 | 34.25 | 34.25 | 2.19% | 634 |
| Oct 24, 2025 | 33.67 | 33.99 | 33.56 | 33.52 | 33.52 | -0.03% | 1,670 |
| Oct 23, 2025 | 33.68 | 34.08 | 33.32 | 33.53 | 33.53 | -2.17% | 1,907 |
| Oct 22, 2025 | 34.24 | 34.54 | 34.15 | 34.27 | 34.27 | -2.66% | 2,097 |
| Oct 21, 2025 | 33.90 | 35.22 | 33.90 | 35.21 | 35.21 | 3.32% | 14,919 |
| Oct 20, 2025 | 32.61 | 34.02 | 32.61 | 34.08 | 34.08 | 4.70% | 5,061 |
| Oct 17, 2025 | 32.12 | 32.70 | 32.12 | 32.55 | 32.55 | -1.97% | 1,823 |
| Oct 16, 2025 | 32.45 | 33.15 | 32.35 | 33.20 | 33.20 | 1.92% | 204 |
| Oct 15, 2025 | 32.38 | 32.70 | 32.20 | 32.58 | 32.58 | 1.32% | 740 |
| Oct 14, 2025 | 32.18 | 32.30 | 32.11 | 32.15 | 32.15 | -0.46% | 711 |
| Oct 13, 2025 | 32.14 | 32.94 | 32.14 | 32.30 | 32.30 | 0.70% | 2,407 |
| Oct 10, 2025 | 33.23 | 33.23 | 32.94 | 32.08 | 32.08 | -3.39% | 1,565 |
| Oct 9, 2025 | 32.96 | 33.21 | 32.90 | 33.20 | 33.20 | 0.61% | 2,175 |
| Oct 8, 2025 | 35.00 | 35.00 | 32.72 | 33.00 | 33.00 | -1.55% | 4,872 |
| Oct 7, 2025 | 34.00 | 34.04 | 33.50 | 33.52 | 33.52 | -1.64% | 1,203 |
| Oct 6, 2025 | 34.21 | 34.21 | 33.50 | 34.08 | 34.08 | -0.53% | 5,163 |
| Oct 3, 2025 | 34.10 | 34.20 | 34.00 | 34.26 | 34.26 | -0.22% | 982 |
| Oct 2, 2025 | 34.10 | 34.58 | 34.10 | 34.34 | 34.34 | 2.20% | 4,501 |
| Oct 1, 2025 | 33.00 | 33.63 | 32.95 | 33.60 | 33.60 | 1.39% | 4,384 |
| Sep 30, 2025 | 32.40 | 33.09 | 32.40 | 33.14 | 33.14 | 0.30% | 525 |
| Sep 29, 2025 | 33.00 | 33.00 | 32.90 | 33.04 | 33.04 | 1.21% | 105 |
| Sep 26, 2025 | 32.97 | 32.97 | 32.44 | 32.64 | 32.64 | -1.66% | 1,598 |
| Sep 25, 2025 | 33.28 | 33.28 | 33.10 | 33.19 | 33.19 | -1.03% | 2,600 |
| Sep 24, 2025 | 33.55 | 33.55 | 33.27 | 33.54 | 33.54 | -1.15% | 725 |
| Sep 23, 2025 | 33.20 | 34.23 | 33.20 | 33.93 | 33.93 | 3.15% | 6,011 |
| Sep 22, 2025 | 32.70 | 32.88 | 32.45 | 32.89 | 32.89 | -0.36% | 1,090 |
| Sep 19, 2025 | 33.52 | 33.60 | 32.75 | 33.01 | 33.01 | -1.96% | 1,246 |
| Sep 18, 2025 | 33.48 | 34.00 | 33.23 | 33.67 | 33.67 | 3.35% | 2,212 |
| Sep 17, 2025 | 32.21 | 32.60 | 31.91 | 32.58 | 32.58 | 1.18% | 445 |
| Sep 16, 2025 | 32.85 | 32.85 | 32.31 | 32.20 | 32.20 | -1.39% | 266 |
| Sep 15, 2025 | 32.31 | 32.67 | 32.15 | 32.66 | 32.66 | 3.13% | 1,854 |
| Sep 12, 2025 | 32.01 | 32.04 | 31.73 | 31.67 | 31.67 | -0.81% | 4,285 |
| Sep 11, 2025 | 31.91 | 32.05 | 31.84 | 31.93 | 31.93 | -0.23% | 404 |
| Sep 10, 2025 | 32.45 | 32.65 | 31.95 | 32.00 | 32.00 | -0.12% | 1,254 |
| Sep 9, 2025 | 31.80 | 32.10 | 31.80 | 32.04 | 32.04 | -0.22% | 453 |
| Sep 8, 2025 | 32.20 | 32.39 | 32.10 | 32.11 | 32.11 | 1.89% | 1,214 |
| Sep 5, 2025 | 31.55 | 32.06 | 31.55 | 31.52 | 31.52 | 1.29% | 2,333 |
| Sep 4, 2025 | 31.19 | 31.85 | 30.86 | 31.12 | 31.12 | -0.11% | 6,437 |
| Sep 3, 2025 | 33.39 | 33.90 | 31.15 | 31.15 | 31.15 | -5.53% | 3,083 |
| Sep 2, 2025 | 34.32 | 34.32 | 32.95 | 32.98 | 32.98 | -4.74% | 2,944 |
| Sep 1, 2025 | 34.95 | 35.07 | 34.64 | 34.62 | 34.62 | -0.92% | 1,984 |
| Aug 29, 2025 | 35.74 | 35.74 | 34.90 | 34.94 | 34.94 | -3.87% | 1,511 |
| Aug 28, 2025 | 36.27 | 36.65 | 36.27 | 36.34 | 36.34 | 1.14% | 500 |
| Aug 27, 2025 | 36.53 | 36.53 | 36.36 | 35.93 | 35.93 | -0.91% | 1,755 |
| Aug 26, 2025 | 36.46 | 36.48 | 36.09 | 36.26 | 36.26 | -0.79% | 1,025 |
| Aug 25, 2025 | 36.69 | 36.95 | 36.50 | 36.55 | 36.55 | -0.38% | 1,732 |