Infineon Technologies AG (BIT:1IFX)
Italy · Delayed Price · Currency is EUR 57.04
+0.96 (1.71%)
At close: Sep 25, 2026
BIT:1IFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 57.42 | 57.42 | 56.86 | 57.04 | 57.04 | 1.71% | 609 |
| Sep 24, 2026 | 56.27 | 56.78 | 56.00 | 56.08 | 56.08 | -4.35% | 3,054 |
| Sep 23, 2026 | 59.88 | 59.88 | 58.06 | 58.63 | 58.63 | -2.20% | 665 |
| Sep 22, 2026 | 58.02 | 60.12 | 58.00 | 59.95 | 59.95 | 4.81% | 3,037 |
| Sep 21, 2026 | 57.50 | 58.49 | 57.20 | 57.20 | 57.20 | 2.66% | 2,396 |
| Sep 18, 2026 | 55.61 | 56.59 | 55.53 | 55.72 | 55.72 | 1.98% | 1,849 |
| Sep 17, 2026 | 54.40 | 55.32 | 53.60 | 54.64 | 54.64 | -0.42% | 1,918 |
| Sep 16, 2026 | 56.13 | 56.13 | 54.50 | 54.87 | 54.87 | 1.03% | 1,147 |
| Sep 15, 2026 | 54.70 | 54.85 | 53.42 | 54.31 | 54.31 | 0.56% | 1,272 |
| Sep 14, 2026 | 56.51 | 56.51 | 53.40 | 54.01 | 54.01 | -7.56% | 4,056 |
| Sep 11, 2026 | 56.30 | 58.14 | 56.30 | 58.43 | 58.43 | 5.17% | 648 |
| Sep 10, 2026 | 56.95 | 56.95 | 55.43 | 55.56 | 55.56 | -1.85% | 1,844 |
| Sep 9, 2026 | 58.99 | 58.99 | 55.75 | 56.61 | 56.61 | -2.75% | 2,284 |
| Sep 8, 2026 | 60.33 | 60.33 | 57.58 | 58.21 | 58.21 | -3.75% | 4,976 |
| Sep 7, 2026 | 58.77 | 60.55 | 58.46 | 60.48 | 60.48 | 6.12% | 5,658 |
| Sep 4, 2026 | 56.00 | 57.55 | 56.00 | 56.99 | 56.99 | 3.11% | 730 |
| Sep 3, 2026 | 55.60 | 56.08 | 54.60 | 55.27 | 55.27 | -0.47% | 1,779 |
| Sep 2, 2026 | 54.50 | 56.00 | 54.50 | 55.53 | 55.53 | 0.16% | 1,022 |
| Sep 1, 2026 | 56.61 | 56.61 | 54.79 | 55.44 | 55.44 | -1.12% | 1,274 |
| Aug 31, 2026 | 56.70 | 56.91 | 55.86 | 56.07 | 56.07 | -1.87% | 626 |
| Aug 28, 2026 | 57.94 | 58.00 | 56.91 | 57.14 | 57.14 | 0.37% | 1,359 |
| Aug 27, 2026 | 56.55 | 58.15 | 56.30 | 56.93 | 56.93 | 3.13% | 2,559 |
| Aug 26, 2026 | 55.43 | 55.49 | 55.11 | 55.20 | 55.20 | 0.75% | 129 |
| Aug 25, 2026 | 58.00 | 58.00 | 54.66 | 54.79 | 54.79 | 1.28% | 607 |
| Aug 24, 2026 | 55.38 | 55.39 | 54.30 | 54.10 | 54.10 | -3.25% | 972 |
| Aug 21, 2026 | 56.64 | 56.69 | 55.66 | 55.92 | 55.92 | 0.27% | 1,052 |
| Aug 20, 2026 | 55.78 | 55.78 | 54.64 | 55.77 | 55.77 | 0.52% | 1,488 |
| Aug 19, 2026 | 56.78 | 56.95 | 54.96 | 55.48 | 55.48 | -9.27% | 4,797 |
| Aug 18, 2026 | 59.15 | 61.15 | 57.57 | 61.15 | 61.15 | -1.56% | 3,259 |
| Aug 17, 2026 | 63.99 | 63.99 | 61.72 | 62.12 | 62.12 | 0.37% | 930 |
| Aug 14, 2026 | 62.30 | 62.88 | 62.30 | 61.89 | 61.89 | -1.24% | 344 |
| Aug 13, 2026 | 63.02 | 63.02 | 62.32 | 62.67 | 62.67 | -0.56% | 872 |
| Aug 12, 2026 | 63.65 | 65.46 | 63.10 | 63.02 | 63.02 | -0.10% | 2,004 |
| Aug 11, 2026 | 62.06 | 63.95 | 62.01 | 63.08 | 63.08 | 0.21% | 420 |
| Aug 10, 2026 | 62.99 | 64.71 | 62.99 | 62.95 | 62.95 | 1.42% | 716 |
| Aug 7, 2026 | 61.72 | 63.46 | 61.72 | 62.07 | 62.07 | 3.17% | 1,788 |
| Aug 6, 2026 | 60.07 | 60.93 | 58.45 | 60.16 | 60.16 | -0.27% | 1,127 |
| Aug 5, 2026 | 66.80 | 66.80 | 59.70 | 60.32 | 60.32 | -5.31% | 7,269 |
| Aug 4, 2026 | 63.68 | 64.20 | 62.75 | 63.70 | 63.70 | 2.89% | 8,821 |
| Aug 3, 2026 | 62.47 | 62.47 | 59.73 | 61.91 | 61.91 | 0.05% | 1,408 |
| Jul 31, 2026 | 60.99 | 63.77 | 60.00 | 61.88 | 61.88 | 3.53% | 3,114 |
| Jul 30, 2026 | 53.70 | 60.34 | 53.70 | 59.77 | 59.77 | 10.05% | 3,338 |
| Jul 29, 2026 | 58.86 | 58.86 | 54.00 | 54.31 | 54.31 | -9.81% | 3,491 |
| Jul 28, 2026 | 60.23 | 60.84 | 55.00 | 60.22 | 60.22 | -2.87% | 2,644 |
| Jul 27, 2026 | 65.19 | 66.01 | 61.94 | 62.00 | 62.00 | -3.67% | 814 |
| Jul 24, 2026 | 59.01 | 65.78 | 59.01 | 64.36 | 64.36 | -1.45% | 684 |
| Jul 23, 2026 | 66.28 | 67.35 | 65.27 | 65.31 | 65.31 | -5.78% | 844 |
| Jul 22, 2026 | 66.30 | 69.51 | 66.30 | 69.32 | 69.32 | 3.02% | 830 |
| Jul 21, 2026 | 65.56 | 67.83 | 65.23 | 67.29 | 67.29 | 5.32% | 596 |
| Jul 20, 2026 | 62.91 | 64.30 | 62.91 | 63.89 | 63.89 | 1.82% | 720 |