Infineon Technologies AG (BUD:INFINEON)
Hungary · Delayed Price · Currency is HUF 19,186
+446 (2.38%)
At close: Nov 3, 2026
BUD:INFINEON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 18,700.00 | 19,186.00 | 18,700.00 | 19,186.00 | 19,186.00 | 2.38% | 25 |
| Oct 30, 2026 | 18,880.00 | 18,880.00 | 18,740.00 | 18,740.00 | 18,740.00 | -4.74% | 8 |
| Oct 29, 2026 | 19,672.00 | 19,672.00 | 19,672.00 | 19,672.00 | 19,672.00 | 0.88% | 7 |
| Oct 28, 2026 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 1.26% | 32 |
| Oct 27, 2026 | 18,662.00 | 19,258.00 | 18,662.00 | 19,258.00 | 19,258.00 | 6.10% | 51 |
| Oct 26, 2026 | 17,874.00 | 18,150.00 | 17,834.00 | 18,150.00 | 18,150.00 | -1.28% | 114 |
| Oct 22, 2026 | 19,000.00 | 19,000.00 | 18,386.00 | 18,386.00 | 18,386.00 | -5.68% | 48 |
| Oct 21, 2026 | 19,320.00 | 19,494.00 | 19,320.00 | 19,494.00 | 19,494.00 | 2.28% | 15 |
| Oct 20, 2026 | 18,490.00 | 19,060.00 | 18,490.00 | 19,060.00 | 19,060.00 | 0.78% | 16 |
| Oct 19, 2026 | 19,040.00 | 19,040.00 | 18,912.00 | 18,912.00 | 18,912.00 | -1.04% | 104 |
| Oct 16, 2026 | 18,960.00 | 19,110.00 | 18,960.00 | 19,110.00 | 19,110.00 | 2.43% | 110 |
| Oct 15, 2026 | 19,180.00 | 19,180.00 | 18,296.00 | 18,656.00 | 18,656.00 | -8.19% | 79 |
| Oct 14, 2026 | 20,600.00 | 20,600.00 | 20,320.00 | 20,320.00 | 20,320.00 | 1.12% | 158 |
| Oct 13, 2026 | 20,500.00 | 20,580.00 | 20,000.00 | 20,095.00 | 20,095.00 | -3.60% | 215 |
| Oct 12, 2026 | 21,200.00 | 21,200.00 | 20,845.00 | 20,845.00 | 20,845.00 | -3.96% | 36 |
| Oct 8, 2026 | 21,705.00 | 21,705.00 | 21,705.00 | 21,705.00 | 21,705.00 | -3.02% | 40 |
| Oct 7, 2026 | 22,380.00 | 22,380.00 | 22,380.00 | 22,380.00 | 22,380.00 | -4.05% | 181 |
| Oct 6, 2026 | 23,470.00 | 23,470.00 | 23,145.00 | 23,325.00 | 23,325.00 | 0.11% | 132 |
| Oct 5, 2026 | 24,000.00 | 24,000.00 | 23,165.00 | 23,300.00 | 23,300.00 | 0.60% | 83 |
| Oct 2, 2026 | 22,300.00 | 23,160.00 | 22,300.00 | 23,160.00 | 23,160.00 | 5.54% | 373 |
| Oct 1, 2026 | 22,130.00 | 22,130.00 | 21,945.00 | 21,945.00 | 21,945.00 | -0.02% | 29 |
| Sep 30, 2026 | 22,000.00 | 22,010.00 | 21,950.00 | 21,950.00 | 21,950.00 | 0.32% | 105 |
| Sep 29, 2026 | 21,380.00 | 21,880.00 | 21,380.00 | 21,880.00 | 21,880.00 | 4.44% | 40 |
| Sep 28, 2026 | 20,965.00 | 20,965.00 | 20,615.00 | 20,950.00 | 20,950.00 | -0.19% | 59 |
| Sep 25, 2026 | 20,990.00 | 20,990.00 | 20,990.00 | 20,990.00 | 20,990.00 | 1.92% | 20 |
| 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 |