Infineon Technologies AG (BUD:INFINEON)
Hungary · Delayed Price · Currency is HUF 20,565
+405 (2.01%)
At close: Sep 2, 2026
BUD:INFINEON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 26,960.00 | 26,960.00 | 26,960.00 | 26,960.00 | 26,960.00 | -3.63% | 33 |
| Jun 29, 2026 | 27,975.00 | 27,975.00 | 27,975.00 | 27,975.00 | 27,975.00 | 0.61% | 2 |
| Jun 26, 2026 | 27,805.00 | 27,805.00 | 27,805.00 | 27,805.00 | 27,805.00 | -3.19% | 10 |
| Jun 24, 2026 | 28,860.00 | 28,860.00 | 28,720.00 | 28,720.00 | 28,720.00 | -0.91% | 2,038 |
| Jun 23, 2026 | 29,220.00 | 29,220.00 | 28,985.00 | 28,985.00 | 28,985.00 | -4.56% | 7,166 |
| Jun 22, 2026 | 30,520.00 | 30,520.00 | 30,370.00 | 30,370.00 | 30,370.00 | 3.35% | 4,012 |
| Jun 19, 2026 | 27,030.00 | 29,475.00 | 27,030.00 | 29,385.00 | 29,385.00 | 4.18% | 31 |
| Jun 18, 2026 | 28,345.00 | 28,345.00 | 28,205.00 | 28,205.00 | 28,205.00 | 1.88% | 1,058 |
| Jun 12, 2026 | 27,630.00 | 27,685.00 | 27,630.00 | 27,685.00 | 27,685.00 | 3.11% | 61 |
| Jun 10, 2026 | 26,850.00 | 26,850.00 | 26,850.00 | 26,850.00 | 26,850.00 | -7.43% | 3 |
| Jun 9, 2026 | 29,005.00 | 29,005.00 | 29,005.00 | 29,005.00 | 29,005.00 | 4.69% | 20 |
| Jun 5, 2026 | 29,500.00 | 29,500.00 | 27,705.00 | 27,705.00 | 27,705.00 | -5.97% | 118 |
| Jun 4, 2026 | 30,220.00 | 30,290.00 | 29,465.00 | 29,465.00 | 29,465.00 | -3.39% | 431 |
| Jun 3, 2026 | 31,000.00 | 31,000.00 | 30,500.00 | 30,500.00 | 30,500.00 | -1.05% | 634 |
| Jun 2, 2026 | 30,400.00 | 30,825.00 | 30,270.00 | 30,825.00 | 30,825.00 | 7.22% | 98 |