Infineon Technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	42.06	42.68	42.06	42.68	-	-0.51%	-
Feb 10, 2026	41.91	42.84	41.35	42.90	42.90	2.35%	3,288
Feb 9, 2026	42.84	42.84	41.19	41.91	41.91	-0.76%	2,064
Feb 6, 2026	42.00	42.58	41.31	42.23	42.23	2.79%	3,632
Feb 5, 2026	40.60	41.70	40.49	41.09	41.09	0.21%	4,592
Feb 4, 2026	40.58	42.01	39.43	41.00	41.00	-0.09%	8,411
Feb 3, 2026	41.79	41.79	40.27	41.04	41.04	-2.27%	1,804
Feb 2, 2026	40.61	42.00	40.45	41.99	41.99	0.91%	1,311
Jan 30, 2026	41.86	42.13	41.73	41.61	41.61	-0.55%	1,954
Jan 29, 2026	43.96	43.96	41.40	41.84	41.84	-4.10%	2,140
Jan 28, 2026	44.80	44.89	43.09	43.63	43.63	2.89%	3,439
Jan 27, 2026	42.14	42.31	41.78	42.41	42.41	1.16%	386
Jan 26, 2026	42.35	42.52	41.85	41.92	41.92	-1.02%	875
Jan 23, 2026	42.09	42.88	41.97	42.35	42.35	-0.73%	1,573
Jan 22, 2026	41.90	43.06	41.64	42.66	42.66	3.44%	3,142
Jan 21, 2026	39.99	41.18	39.93	41.24	41.24	2.05%	1,675
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