Infineon Technologies AG (BIT:1IFX)
Italy · Delayed Price · Currency is EUR 37.56
+0.91 (2.48%)
At close: Dec 5, 2025
Infineon Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 34.80 | 34.80 | 34.04 | 34.22 | 34.22 | -1.68% | 507 |
| Nov 3, 2025 | 34.32 | 35.00 | 34.32 | 34.80 | 34.80 | 1.46% | 1,629 |
| 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 |