Infineon Technologies AG (BUD:INFINEON)
Hungary · Delayed Price · Currency is HUF 20,595
-705 (-3.31%)
At close: Sep 24, 2026
BUD:INFINEON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 20,595.00 | 20,595.00 | 20,595.00 | 20,595.00 | 20,595.00 | -3.31% | 5 |
| Sep 23, 2026 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | -0.12% | 5 |
| Sep 22, 2026 | 21,375.00 | 21,375.00 | 21,325.00 | 21,325.00 | 21,325.00 | 2.33% | 59 |
| Sep 21, 2026 | 21,000.00 | 21,000.00 | 20,840.00 | 20,840.00 | 20,840.00 | 1.86% | 44 |
| Sep 18, 2026 | 20,100.00 | 20,460.00 | 20,100.00 | 20,460.00 | 20,460.00 | 4.21% | 82 |
| Sep 17, 2026 | 19,680.00 | 19,680.00 | 19,634.00 | 19,634.00 | 19,634.00 | -1.90% | 47 |
| Sep 15, 2026 | 20,015.00 | 20,015.00 | 20,015.00 | 20,015.00 | 20,015.00 | 1.09% | 25 |
| Sep 14, 2026 | 19,950.00 | 20,220.00 | 19,690.00 | 19,800.00 | 19,800.00 | -3.79% | 110 |
| Sep 11, 2026 | 20,635.00 | 20,635.00 | 20,580.00 | 20,580.00 | 20,580.00 | -0.24% | 24 |
| Sep 10, 2026 | 20,630.00 | 20,630.00 | 20,630.00 | 20,630.00 | 20,630.00 | -1.76% | 5 |
| Sep 9, 2026 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | -0.47% | 2 |
| Sep 8, 2026 | 21,460.00 | 21,460.00 | 21,100.00 | 21,100.00 | 21,100.00 | -1.26% | 114 |
| Sep 7, 2026 | 21,235.00 | 21,370.00 | 21,180.00 | 21,370.00 | 21,370.00 | 3.64% | 5,071 |
| Sep 4, 2026 | 20,310.00 | 20,765.00 | 20,310.00 | 20,620.00 | 20,620.00 | 3.25% | 5,160 |
| Sep 3, 2026 | 20,660.00 | 20,660.00 | 19,970.00 | 19,970.00 | 19,970.00 | -2.89% | 90 |
| Sep 2, 2026 | 20,565.00 | 20,565.00 | 20,565.00 | 20,565.00 | 20,565.00 | 2.01% | 1 |
| Sep 1, 2026 | 20,160.00 | 20,160.00 | 20,160.00 | 20,160.00 | 20,160.00 | -2.80% | 5 |
| Aug 31, 2026 | 20,740.00 | 20,740.00 | 20,740.00 | 20,740.00 | 20,740.00 | -1.31% | 2,000 |
| Aug 28, 2026 | 21,005.00 | 21,050.00 | 21,000.00 | 21,015.00 | 21,015.00 | 0.89% | 6,240 |
| Aug 27, 2026 | 20,965.00 | 21,095.00 | 20,830.00 | 20,830.00 | 20,830.00 | 4.70% | 431 |
| Aug 26, 2026 | 19,964.00 | 19,964.00 | 19,894.00 | 19,894.00 | 19,894.00 | -1.49% | 74 |
| Aug 25, 2026 | 19,980.00 | 20,195.00 | 19,980.00 | 20,195.00 | 20,195.00 | 2.36% | 16 |
| Aug 24, 2026 | 19,910.00 | 20,130.00 | 19,730.00 | 19,730.00 | 19,730.00 | -1.99% | 70 |
| Aug 19, 2026 | 21,000.00 | 21,000.00 | 20,130.00 | 20,130.00 | 20,130.00 | -4.66% | 87 |
| Aug 18, 2026 | 22,000.00 | 22,000.00 | 21,115.00 | 21,115.00 | 21,115.00 | -5.86% | 123 |
| Aug 17, 2026 | 22,430.00 | 22,430.00 | 22,430.00 | 22,430.00 | 22,430.00 | -1.62% | 18 |
| Aug 13, 2026 | 22,780.00 | 22,800.00 | 22,780.00 | 22,800.00 | 22,800.00 | -3.98% | 32 |
| Aug 12, 2026 | 23,470.00 | 23,745.00 | 23,470.00 | 23,745.00 | 23,745.00 | 2.70% | 38 |
| Aug 11, 2026 | 22,950.00 | 23,260.00 | 22,950.00 | 23,120.00 | 23,120.00 | -0.09% | 118 |
| Aug 10, 2026 | 23,255.00 | 23,255.00 | 23,140.00 | 23,140.00 | 23,140.00 | 4.45% | 41 |
| Aug 6, 2026 | 22,155.00 | 22,155.00 | 22,155.00 | 22,155.00 | 22,155.00 | 1.77% | 50 |
| Aug 5, 2026 | 22,030.00 | 22,030.00 | 21,770.00 | 21,770.00 | 21,770.00 | -4.62% | 14 |
| Aug 4, 2026 | 22,825.00 | 22,825.00 | 22,825.00 | 22,825.00 | 22,825.00 | 3.56% | 4 |
| Aug 3, 2026 | 22,950.00 | 22,950.00 | 22,040.00 | 22,040.00 | 22,040.00 | -3.71% | 24 |
| Jul 31, 2026 | 22,890.00 | 22,890.00 | 22,890.00 | 22,890.00 | 22,890.00 | 12.43% | 100 |
| Jul 30, 2026 | 19,600.00 | 20,360.00 | 19,600.00 | 20,360.00 | 20,360.00 | 2.88% | 130 |
| Jul 29, 2026 | 20,335.00 | 20,335.00 | 19,790.00 | 19,790.00 | 19,790.00 | -4.90% | 10 |
| Jul 28, 2026 | 22,620.00 | 22,620.00 | 20,810.00 | 20,810.00 | 20,810.00 | -7.98% | 462 |
| Jul 27, 2026 | 23,345.00 | 23,345.00 | 22,615.00 | 22,615.00 | 22,615.00 | -7.26% | 54 |
| Jul 23, 2026 | 24,385.00 | 24,385.00 | 24,385.00 | 24,385.00 | 24,385.00 | -2.83% | 2 |
| Jul 22, 2026 | 25,105.00 | 25,125.00 | 25,095.00 | 25,095.00 | 25,095.00 | 4.30% | 50 |
| Jul 21, 2026 | 23,500.00 | 24,060.00 | 23,500.00 | 24,060.00 | 24,060.00 | 9.04% | 125 |
| Jul 17, 2026 | 23,000.00 | 23,000.00 | 22,065.00 | 22,065.00 | 22,065.00 | -5.52% | 22 |
| Jul 16, 2026 | 23,355.00 | 23,355.00 | 23,355.00 | 23,355.00 | 23,355.00 | -3.73% | 3 |
| Jul 15, 2026 | 24,900.00 | 24,900.00 | 24,260.00 | 24,260.00 | 24,260.00 | -4.22% | 13 |
| Jul 10, 2026 | 25,330.00 | 25,330.00 | 25,330.00 | 25,330.00 | 25,330.00 | -2.86% | 5 |
| Jul 9, 2026 | 26,075.00 | 26,075.00 | 26,075.00 | 26,075.00 | 26,075.00 | 4.22% | 50 |
| Jul 8, 2026 | 25,250.00 | 25,250.00 | 25,020.00 | 25,020.00 | 25,020.00 | -1.11% | 12 |
| Jul 7, 2026 | 26,295.00 | 26,295.00 | 25,250.00 | 25,300.00 | 25,300.00 | -6.19% | 138 |
| Jul 6, 2026 | 26,970.00 | 26,970.00 | 26,970.00 | 26,970.00 | 26,970.00 | 0.04% | 4 |