Infineon Technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	58.62	60.13	57.99	59.75	59.75	2.50%	3,122,120
Sep 21, 2026	57.26	58.48	56.78	58.29	58.29	4.35%	3,973,247
Sep 18, 2026	56.01	56.65	55.55	55.86	55.86	2.68%	9,825,454
Sep 17, 2026	54.00	55.41	53.41	54.40	54.40	-1.09%	3,921,575
Sep 16, 2026	55.50	55.60	54.45	55.00	55.00	1.23%	2,442,015
Sep 15, 2026	54.04	55.09	53.25	54.33	54.33	0.54%	3,007,385
Sep 14, 2026	55.45	55.93	53.40	54.04	54.04	-7.72%	5,320,790
Sep 11, 2026	56.07	58.56	55.94	58.56	58.56	4.95%	3,085,219
Sep 10, 2026	56.84	57.14	55.20	55.80	55.80	-2.02%	3,477,638
Sep 9, 2026	58.51	58.74	55.89	56.95	56.95	-2.57%	3,509,623
Sep 8, 2026	59.56	59.88	57.55	58.45	58.45	-3.85%	4,958,452
Sep 7, 2026	58.53	60.79	58.20	60.79	60.79	6.91%	4,568,279
Sep 4, 2026	55.74	57.70	55.46	56.86	56.86	2.40%	3,389,345
Sep 3, 2026	55.94	56.36	54.23	55.53	55.53	-0.43%	2,875,570
Sep 2, 2026	55.42	56.24	54.96	55.77	55.77	0.41%	2,682,308
Sep 1, 2026	56.18	57.83	54.53	55.54	55.54	-1.33%	2,819,117
Aug 31, 2026	56.68	57.30	55.91	56.29	56.29	-1.38%	3,765,742
Aug 28, 2026	57.13	58.22	56.56	57.08	57.08	-0.16%	2,713,799
Aug 27, 2026	56.39	58.42	56.10	57.17	57.17	3.59%	4,942,605
Aug 26, 2026	55.11	55.67	54.83	55.19	55.19	0.62%	2,343,372
Aug 25, 2026	55.60	55.84	54.60	54.85	54.85	1.27%	2,643,847
Aug 24, 2026	55.20	55.90	53.97	54.16	54.16	-3.23%	3,387,877
Aug 21, 2026	56.40	56.92	55.32	55.97	55.97	1.01%	2,973,448
Aug 20, 2026	55.87	56.04	54.41	55.41	55.41	0.78%	4,731,812
Aug 19, 2026	57.39	57.50	54.84	54.98	54.98	-3.95%	6,095,171
Aug 18, 2026	60.82	60.82	57.24	57.24	57.24	-7.63%	4,731,010
Aug 17, 2026	63.99	63.99	61.73	61.97	61.97	0.39%	3,018,733
Aug 14, 2026	62.00	62.96	61.55	61.73	61.73	-1.23%	2,976,643
Aug 13, 2026	63.97	64.05	62.03	62.50	62.50	-0.94%	3,196,771
Aug 12, 2026	64.15	65.45	62.88	63.09	63.09	0.38%	3,678,598
Aug 11, 2026	62.00	64.05	61.85	62.85	62.85	0.51%	2,656,377
Aug 10, 2026	63.00	64.80	62.53	62.53	62.53	0.72%	3,407,061
Aug 7, 2026	61.10	63.46	61.00	62.08	62.08	2.92%	3,521,324
Aug 6, 2026	60.00	61.10	58.12	60.32	60.32	0.40%	3,927,497
Aug 5, 2026	64.35	64.40	59.46	60.08	60.08	-5.71%	6,934,981
Aug 4, 2026	63.52	64.27	62.66	63.72	63.72	3.66%	3,812,714
Aug 3, 2026	63.40	63.44	59.97	61.47	61.47	-0.32%	3,919,014
Jul 31, 2026	64.00	64.03	61.09	61.67	61.67	3.70%	8,580,870
Jul 30, 2026	54.40	60.34	54.06	59.47	59.47	9.16%	7,221,165
Jul 29, 2026	56.77	57.84	54.26	54.48	54.48	-5.69%	6,384,015
Jul 28, 2026	60.22	61.52	56.80	57.77	57.77	-6.05%	8,930,044
Jul 27, 2026	65.11	66.07	61.49	61.49	61.49	-4.53%	4,475,101
Jul 24, 2026	64.40	65.78	63.15	64.41	64.41	-1.65%	2,288,280
Jul 23, 2026	66.90	67.68	65.09	65.49	65.49	-6.17%	5,487,491
Jul 22, 2026	66.39	69.80	66.19	69.80	69.80	3.35%	5,070,082
Jul 21, 2026	66.00	67.75	64.94	67.54	67.54	5.53%	4,216,854
Jul 20, 2026	64.20	64.39	62.86	64.00	64.00	0.53%	2,966,258
Jul 17, 2026	61.13	63.99	60.63	63.66	63.66	-1.62%	6,783,353
Jul 16, 2026	67.40	67.51	63.57	64.71	64.71	-3.86%	5,393,445
Jul 15, 2026	72.62	72.62	67.07	67.31	67.31	-6.28%	4,273,450