Infineon Technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	55.42	56.05	54.96	56.01	-	0.85%	997,994
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
Jul 14, 2026	69.72	72.54	69.57	71.82	71.82	2.06%	3,121,458
Jul 13, 2026	70.00	71.63	69.01	70.37	70.37	-2.91%	2,825,891
Jul 10, 2026	71.55	72.73	70.63	72.48	72.48	-1.19%	3,699,154
Jul 9, 2026	72.97	73.60	70.92	73.35	73.35	4.34%	3,899,831
Jul 8, 2026	70.85	70.92	68.21	70.30	70.30	-0.75%	4,331,374
Jul 7, 2026	74.80	75.04	69.72	70.83	70.83	-8.26%	5,727,269
Jul 6, 2026	76.07	77.77	74.52	77.21	77.21	-0.22%	2,869,805
Jul 3, 2026	77.53	78.31	76.91	77.38	77.38	1.35%	2,823,502
Jul 2, 2026	75.50	79.07	75.20	76.35	76.35	-1.99%	4,974,381
Jul 1, 2026	81.68	82.86	77.20	77.90	77.90	-4.62%	3,381,701
Jun 30, 2026	80.76	81.92	79.85	81.67	81.67	4.38%	4,221,625
Jun 29, 2026	79.57	80.88	76.41	78.24	78.24	-0.08%	3,526,103
Jun 26, 2026	79.50	80.49	77.37	78.30	78.30	-4.52%	4,775,002
Jun 25, 2026	84.09	84.61	79.37	82.01	82.01	3.08%	4,553,561