Infineon Technologies AG (BUD:INFINEON)
Hungary · Delayed Price · Currency is HUF 24,900
+1,250 (5.29%)
At close: May 21, 2026
BUD:INFINEON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 24,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | 5.29% | 4 |
| May 20, 2026 | 23,800.00 | 23,800.00 | 23,650.00 | 23,650.00 | 23,650.00 | 1.50% | 254 |
| May 19, 2026 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | -6.05% | 7 |
| May 18, 2026 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 5.35% | 12 |
| May 15, 2026 | 23,315.00 | 23,540.00 | 23,315.00 | 23,540.00 | 23,540.00 | -1.11% | 55 |
| May 14, 2026 | 23,230.00 | 23,805.00 | 23,230.00 | 23,805.00 | 23,805.00 | 9.20% | 95 |
| May 11, 2026 | 22,020.00 | 22,020.00 | 21,800.00 | 21,800.00 | 21,800.00 | 1.58% | 126 |
| May 7, 2026 | 21,460.00 | 21,460.00 | 21,460.00 | 21,460.00 | 21,460.00 | 2.46% | 5 |
| May 6, 2026 | 21,160.00 | 21,810.00 | 20,810.00 | 20,945.00 | 20,945.00 | -2.58% | 101 |
| May 5, 2026 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 5.44% | 4 |
| Apr 30, 2026 | 20,390.00 | 20,390.00 | 20,390.00 | 20,390.00 | 20,390.00 | 0.84% | 2 |
| Apr 29, 2026 | 19,900.00 | 20,220.00 | 19,900.00 | 20,220.00 | 20,220.00 | 6.45% | 181 |
| Apr 28, 2026 | 20,200.00 | 20,200.00 | 18,994.00 | 18,994.00 | 18,994.00 | -4.53% | 59 |
| Apr 27, 2026 | 19,840.00 | 19,896.00 | 19,840.00 | 19,896.00 | 19,896.00 | -0.32% | 93 |
| Apr 24, 2026 | 19,960.00 | 19,960.00 | 19,960.00 | 19,960.00 | 19,960.00 | 4.86% | 4 |
| Apr 23, 2026 | 18,600.00 | 19,034.00 | 18,600.00 | 19,034.00 | 19,034.00 | 8.75% | 44 |
| Apr 21, 2026 | 17,502.00 | 17,502.00 | 17,502.00 | 17,502.00 | 17,502.00 | 0.01% | 10 |
| Apr 17, 2026 | 17,000.00 | 17,500.00 | 17,000.00 | 17,500.00 | 17,500.00 | 5.42% | 123 |
| Apr 16, 2026 | 16,376.00 | 16,600.00 | 16,376.00 | 16,600.00 | 16,600.00 | 2.63% | 507 |
| Apr 15, 2026 | 16,174.00 | 16,174.00 | 16,174.00 | 16,174.00 | 16,174.00 | 0.71% | 90 |
| Apr 8, 2026 | 15,820.00 | 16,060.00 | 15,802.00 | 16,060.00 | 16,060.00 | 6.68% | 14 |
| Apr 1, 2026 | 15,054.00 | 15,054.00 | 15,054.00 | 15,054.00 | 15,054.00 | 3.29% | 35 |
| Mar 31, 2026 | 14,574.00 | 14,574.00 | 14,574.00 | 14,574.00 | 14,574.00 | -1.18% | 100 |
| Mar 30, 2026 | 14,748.00 | 14,748.00 | 14,748.00 | 14,748.00 | 14,748.00 | 1.60% | 1 |
| Mar 27, 2026 | 14,516.00 | 14,516.00 | 14,516.00 | 14,516.00 | 14,516.00 | -5.05% | 4 |
| 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 |