Infineon Technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	46.76	46.76	44.98	45.83	45.83	-2.02%	5,773,927
Feb 26, 2026	47.08	48.23	45.91	46.77	46.77	-0.65%	5,077,543
Feb 25, 2026	46.55	47.08	46.10	47.08	47.08	0.85%	3,733,858
Feb 24, 2026	45.95	46.90	45.92	46.68	46.68	1.72%	4,025,308
Feb 23, 2026	45.10	46.23	44.56	45.89	45.89	1.53%	3,463,121
Feb 20, 2026	45.46	45.60	44.64	45.20	45.20	-1.39%	3,316,877
Feb 19, 2026	46.00	46.54	45.27	45.84	45.49	-0.55%	4,480,134
Feb 18, 2026	44.84	46.40	44.67	46.09	45.74	3.39%	4,931,189
Feb 17, 2026	42.85	44.78	42.56	44.58	44.24	3.16%	4,201,468
Feb 16, 2026	43.51	43.73	42.89	43.22	42.89	-0.68%	1,501,112
Feb 13, 2026	43.55	43.75	42.56	43.51	43.18	1.78%	4,960,949
Feb 12, 2026	44.00	44.20	42.43	42.75	42.42	-1.75%	3,421,152
Feb 11, 2026	42.65	43.89	42.03	43.51	43.18	1.50%	2,857,932
Feb 10, 2026	41.38	42.95	41.17	42.87	42.54	2.08%	3,375,230
Feb 9, 2026	42.68	43.09	41.09	41.99	41.67	-0.11%	3,650,812
Feb 6, 2026	42.00	42.70	41.12	42.04	41.71	1.52%	4,653,579
Feb 5, 2026	40.75	41.75	40.28	41.41	41.09	2.73%	5,423,303
Feb 4, 2026	42.33	42.80	39.25	40.31	40.00	-1.87%	7,145,517
Feb 3, 2026	41.88	41.90	40.22	41.08	40.76	-1.92%	5,848,773
Feb 2, 2026	40.72	42.36	40.39	41.88	41.56	0.65%	4,392,967
Jan 30, 2026	41.99	42.39	41.49	41.61	41.29	-0.45%	4,180,681
Jan 29, 2026	44.37	44.46	41.11	41.80	41.48	-3.73%	4,702,850
Jan 28, 2026	45.20	45.60	42.97	43.42	43.09	2.60%	6,748,866
Jan 27, 2026	42.25	42.77	41.75	42.32	42.00	1.11%	2,545,033
Jan 26, 2026	42.23	42.66	41.72	41.86	41.54	-1.04%	2,799,503
Jan 23, 2026	42.10	43.00	41.84	42.30	41.97	-0.68%	3,435,420
Jan 22, 2026	42.17	43.09	41.61	42.59	42.26	3.66%	5,157,139
Jan 21, 2026	40.48	41.26	39.85	41.08	40.77	1.49%	3,037,597
Jan 20, 2026	40.12	40.64	39.63	40.48	40.17	-0.39%	3,508,147
Jan 19, 2026	40.92	41.22	40.38	40.64	40.32	-3.09%	3,180,096
Jan 16, 2026	41.90	42.60	41.45	41.93	41.61	0.78%	3,360,210
Jan 15, 2026	41.88	42.14	41.23	41.61	41.29	0.50%	3,503,009
Jan 14, 2026	42.72	42.89	41.18	41.40	41.08	-2.67%	3,475,727
Jan 13, 2026	42.08	42.55	41.81	42.54	42.21	2.09%	3,666,411
Jan 12, 2026	41.55	42.18	41.35	41.67	41.35	0.28%	2,537,825
Jan 9, 2026	40.80	41.77	40.74	41.55	41.23	2.44%	3,609,405
Jan 8, 2026	42.07	42.36	40.46	40.56	40.25	-3.74%	5,178,192
Jan 7, 2026	41.55	42.24	41.39	42.14	41.81	0.74%	4,361,433
Jan 6, 2026	40.58	42.04	40.54	41.83	41.51	4.80%	6,236,896
Jan 5, 2026	38.74	40.15	38.74	39.91	39.61	4.30%	4,231,529
Jan 2, 2026	37.72	38.82	37.19	38.27	37.97	1.42%	4,527,633
Dec 30, 2025	36.76	37.74	36.76	37.73	37.44	2.69%	2,024,272
Dec 29, 2025	36.79	36.95	36.26	36.74	36.46	0.05%	2,352,880
Dec 23, 2025	36.64	36.93	36.55	36.72	36.44	0.14%	1,725,960
Dec 22, 2025	36.06	36.87	36.06	36.67	36.39	2.40%	2,871,696
Dec 19, 2025	35.27	36.11	35.22	35.81	35.54	0.90%	5,891,222
Dec 18, 2025	34.86	35.66	34.80	35.49	35.22	1.13%	3,379,901
Dec 17, 2025	36.11	36.23	35.07	35.10	34.83	-2.51%	5,388,411
Dec 16, 2025	35.36	36.19	35.10	36.00	35.73	0.40%	3,463,545
Dec 15, 2025	36.01	36.32	35.56	35.86	35.58	-1.20%	2,209,527