Infineon Technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	40.08	40.54	39.70	40.41	40.41	-0.70%	3,099
Jan 19, 2026	41.76	41.76	40.40	40.70	40.70	-2.91%	7,456
Jan 16, 2026	41.95	42.16	41.67	41.92	41.92	-1.61%	755
Jan 15, 2026	41.84	42.60	41.30	42.60	42.60	2.68%	1,336
Jan 14, 2026	42.47	42.75	41.24	41.49	41.49	-2.46%	2,674
Jan 13, 2026	43.48	43.48	41.35	42.54	42.54	1.98%	1,999
Jan 12, 2026	41.62	42.06	41.47	41.71	41.71	0.19%	1,153
Jan 9, 2026	41.20	41.68	41.04	41.63	41.63	2.54%	1,289
Jan 8, 2026	41.98	42.21	40.49	40.60	40.60	-3.61%	4,048
Jan 7, 2026	41.67	42.23	41.50	42.12	42.12	0.55%	1,745
Jan 6, 2026	40.88	41.98	40.88	41.89	41.89	4.41%	4,599
Jan 5, 2026	42.00	42.00	39.10	40.12	40.12	4.67%	2,541
Jan 2, 2026	37.55	38.81	37.55	38.33	38.33	4.63%	1,907
Dec 30, 2025	37.00	39.35	34.88	36.64	36.64	-0.56%	1,682
Dec 29, 2025	36.83	36.85	36.32	36.84	36.84	0.10%	839
Dec 23, 2025	36.80	36.87	36.80	36.81	36.81	0.37%	1,120
Dec 22, 2025	37.32	37.32	36.56	36.67	36.67	2.39%	387
Dec 19, 2025	36.48	36.48	35.34	35.82	35.82	0.96%	1,388
Dec 18, 2025	35.09	35.34	34.87	35.48	35.48	1.07%	271
Dec 17, 2025	36.03	36.03	35.17	35.10	35.10	-2.59%	1,254
Dec 16, 2025	35.46	36.06	35.30	36.04	36.04	0.53%	1,046
Dec 15, 2025	36.21	36.22	35.60	35.85	35.85	-1.48%	1,261
Dec 12, 2025	36.91	37.12	36.33	36.39	36.39	-0.44%	538
Dec 11, 2025	36.62	36.71	36.50	36.55	36.55	-0.16%	277
Dec 10, 2025	37.40	37.41	36.58	36.61	36.61	-2.31%	1,707
Dec 9, 2025	37.43	37.67	37.43	37.47	37.47	-0.52%	909
Dec 8, 2025	37.58	38.00	37.48	37.67	37.67	0.29%	763
Dec 5, 2025	36.71	37.73	36.71	37.56	37.56	2.48%	2,486
Dec 4, 2025	37.55	37.55	36.54	36.65	36.65	-0.38%	1,477
Dec 3, 2025	36.75	37.04	36.53	36.79	36.79	2.65%	1,333
Dec 2, 2025	35.49	36.07	35.49	35.84	35.84	1.23%	1,431
Dec 1, 2025	36.09	36.09	35.18	35.40	35.40	-2.55%	1,155
Nov 28, 2025	35.92	36.42	35.82	36.33	36.33	2.09%	2,068
Nov 27, 2025	34.74	35.69	34.74	35.58	35.58	2.01%	5,385
Nov 26, 2025	33.50	34.94	33.40	34.88	34.88	4.06%	4,175
Nov 25, 2025	33.75	34.20	33.25	33.52	33.52	1.81%	1,456
Nov 24, 2025	32.52	32.92	32.23	32.93	32.93	3.34%	2,263
Nov 21, 2025	31.82	32.00	31.50	31.86	31.86	-3.57%	3,075
Nov 20, 2025	33.74	33.75	33.08	33.04	33.04	0.12%	2,054
Nov 19, 2025	32.95	33.29	32.24	33.00	33.00	0.08%	4,170
Nov 18, 2025	33.54	33.54	32.94	32.98	32.98	-4.06%	1,646
Nov 17, 2025	35.61	35.79	34.30	34.37	34.37	-3.11%	1,584
Nov 14, 2025	35.27	35.45	33.92	35.48	35.48	-1.64%	3,238
Nov 13, 2025	36.64	37.23	35.95	36.07	36.07	-0.36%	2,767
Nov 12, 2025	34.68	37.68	34.24	36.20	36.20	7.10%	21,790
Nov 11, 2025	33.53	33.95	33.53	33.80	33.80	1.30%	1,600
Nov 10, 2025	33.62	33.62	33.41	33.36	33.36	1.61%	415
Nov 7, 2025	33.91	33.94	32.67	32.83	32.83	2.66%	3,878
Nov 6, 2025	34.63	34.74	31.98	31.98	31.98	-6.94%	1,333
Nov 5, 2025	33.70	33.85	33.52	34.37	34.37	0.44%	920