Infineon Technologies AG (BUD:INFINEON)
Hungary · Delayed Price · Currency is HUF 15,288
+688 (4.71%)
At close: Mar 20, 2026
BUD:INFINEON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 15,116.00 | 15,288.00 | 15,116.00 | 15,288.00 | 15,288.00 | 4.71% | 115 |
| Mar 19, 2026 | 14,816.00 | 14,816.00 | 14,600.00 | 14,600.00 | 14,600.00 | -6.22% | 9 |
| Mar 16, 2026 | 15,568.00 | 15,568.00 | 15,568.00 | 15,568.00 | 15,568.00 | 0.09% | 6 |
| Mar 13, 2026 | 15,770.00 | 15,770.00 | 15,554.00 | 15,554.00 | 15,554.00 | 1.94% | 150 |
| Mar 9, 2026 | 15,276.00 | 15,276.00 | 15,258.00 | 15,258.00 | 15,258.00 | -2.86% | 130 |
| Mar 6, 2026 | 16,080.00 | 16,080.00 | 15,500.00 | 15,708.00 | 15,708.00 | -4.79% | 40 |
| Mar 4, 2026 | 16,498.00 | 16,498.00 | 16,498.00 | 16,498.00 | 16,498.00 | -2.64% | 10 |
| Mar 2, 2026 | 16,946.00 | 16,946.00 | 16,946.00 | 16,946.00 | 16,946.00 | -6.05% | 10 |
| Feb 26, 2026 | 17,900.00 | 18,038.00 | 17,900.00 | 18,038.00 | 18,038.00 | 3.07% | 20 |
| Feb 25, 2026 | 17,474.00 | 17,500.00 | 17,390.00 | 17,500.00 | 17,500.00 | 2.50% | 165 |
| Feb 20, 2026 | 17,074.00 | 17,074.00 | 17,074.00 | 17,074.00 | 17,074.00 | -2.28% | 30 |
| Feb 18, 2026 | 17,270.00 | 17,472.00 | 17,270.00 | 17,472.00 | 17,339.30 | 6.54% | 69 |
| Feb 16, 2026 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,275.44 | - | 30 |
| Feb 11, 2026 | 16,158.00 | 16,400.00 | 16,158.00 | 16,400.00 | 16,275.44 | 1.50% | 9 |
| Feb 10, 2026 | 15,888.00 | 16,158.00 | 15,888.00 | 16,158.00 | 16,035.28 | 0.61% | 14 |
| Feb 6, 2026 | 15,948.00 | 16,060.00 | 15,948.00 | 16,060.00 | 15,938.03 | 2.62% | 6 |
| Feb 5, 2026 | 14,900.00 | 15,650.00 | 14,900.00 | 15,650.00 | 15,531.14 | 2.73% | 244 |
| Feb 4, 2026 | 15,534.00 | 15,534.00 | 15,234.00 | 15,234.00 | 15,118.30 | -2.35% | 108 |
| Feb 3, 2026 | 15,566.00 | 15,714.00 | 15,566.00 | 15,600.00 | 15,481.52 | -1.89% | 168 |
| Feb 2, 2026 | 15,582.00 | 15,900.00 | 15,582.00 | 15,900.00 | 15,779.24 | -0.16% | 38 |
| Jan 30, 2026 | 16,200.00 | 16,200.00 | 15,926.00 | 15,926.00 | 15,805.04 | -3.93% | 56 |
| Jan 28, 2026 | 16,850.00 | 17,100.00 | 16,578.00 | 16,578.00 | 16,452.09 | 2.97% | 140 |
| Jan 27, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 15,977.72 | 0.76% | 63 |
| Jan 26, 2026 | 16,144.00 | 16,150.00 | 15,978.00 | 15,978.00 | 15,856.65 | -0.76% | 638 |
| Jan 23, 2026 | 16,074.00 | 16,100.00 | 16,074.00 | 16,100.00 | 15,977.72 | -2.08% | 14 |
| Jan 22, 2026 | 16,000.00 | 16,442.00 | 16,000.00 | 16,442.00 | 16,317.12 | 4.39% | 21 |
| Jan 19, 2026 | 15,750.00 | 15,750.00 | 15,750.00 | 15,750.00 | 15,630.38 | -3.27% | 6 |
| Jan 16, 2026 | 16,282.00 | 16,282.00 | 16,282.00 | 16,282.00 | 16,158.34 | 1.90% | 6 |
| Jan 15, 2026 | 16,040.00 | 16,040.00 | 15,978.00 | 15,978.00 | 15,856.65 | -2.28% | 166 |
| Jan 13, 2026 | 16,190.00 | 16,350.00 | 16,190.00 | 16,350.00 | 16,225.82 | 0.64% | 17 |
| Jan 12, 2026 | 16,246.00 | 16,246.00 | 16,246.00 | 16,246.00 | 16,122.61 | 3.44% | 90 |
| Jan 9, 2026 | 15,706.00 | 15,706.00 | 15,706.00 | 15,706.00 | 15,586.71 | 0.81% | 40 |
| Jan 8, 2026 | 15,982.00 | 15,982.00 | 15,550.00 | 15,580.00 | 15,461.67 | -3.35% | 249 |
| Jan 7, 2026 | 16,100.00 | 16,120.00 | 16,100.00 | 16,120.00 | 15,997.57 | 0.12% | 49 |
| Jan 6, 2026 | 15,870.00 | 16,100.00 | 15,870.00 | 16,100.00 | 15,977.72 | 5.44% | 124 |
| Jan 5, 2026 | 14,700.00 | 15,270.00 | 14,700.00 | 15,270.00 | 15,154.03 | 6.71% | 72 |
| Dec 23, 2025 | 14,310.00 | 14,310.00 | 14,310.00 | 14,310.00 | 14,201.32 | 3.70% | 19 |
| Dec 22, 2025 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,695.19 | -0.09% | 8 |
| Dec 15, 2025 | 13,856.00 | 13,856.00 | 13,812.00 | 13,812.00 | 13,707.10 | -2.73% | 17 |
| Dec 12, 2025 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,092.15 | - | 589 |
| Dec 11, 2025 | 14,000.00 | 14,200.00 | 14,000.00 | 14,200.00 | 14,092.15 | 1.23% | 19 |
| Dec 10, 2025 | 14,028.00 | 14,028.00 | 14,028.00 | 14,028.00 | 13,921.46 | -1.20% | 7 |
| Dec 9, 2025 | 14,198.00 | 14,198.00 | 14,198.00 | 14,198.00 | 14,090.17 | -2.37% | 50 |
| Dec 8, 2025 | 14,542.00 | 14,542.00 | 14,542.00 | 14,542.00 | 14,431.55 | 2.77% | 2 |
| Dec 5, 2025 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 14,042.53 | -0.79% | 25 |
| Dec 4, 2025 | 14,140.00 | 14,262.00 | 14,140.00 | 14,262.00 | 14,153.68 | 2.03% | 13 |
| Dec 3, 2025 | 13,978.00 | 13,978.00 | 13,978.00 | 13,978.00 | 13,871.84 | 3.22% | 63 |
| Dec 2, 2025 | 13,542.00 | 13,542.00 | 13,542.00 | 13,542.00 | 13,439.15 | 0.21% | 100 |
| Dec 1, 2025 | 13,514.00 | 13,514.00 | 13,514.00 | 13,514.00 | 13,411.36 | 0.06% | 9 |
| Nov 27, 2025 | 13,506.00 | 13,506.00 | 13,506.00 | 13,506.00 | 13,403.42 | 4.63% | 5 |