Infineon Technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	55.30	57.30	55.07	57.13	57.13	2.57%	5,638,060
Apr 29, 2026	53.48	56.34	53.40	55.70	55.70	5.49%	5,746,049
Apr 28, 2026	52.92	54.20	51.54	52.80	52.80	-1.49%	5,525,945
Apr 27, 2026	55.00	55.42	53.28	53.60	53.60	-1.02%	5,226,500
Apr 24, 2026	52.70	54.87	52.70	54.15	54.15	1.50%	7,873,933
Apr 23, 2026	51.12	54.01	51.00	53.35	53.35	8.02%	8,188,533
Apr 22, 2026	48.60	49.56	48.48	49.39	49.39	3.47%	4,593,042
Apr 21, 2026	48.47	48.72	47.52	47.74	47.74	-0.54%	2,714,350
Apr 20, 2026	47.72	48.45	47.52	48.00	48.00	-1.85%	3,768,349
Apr 17, 2026	45.98	49.00	45.93	48.90	48.90	6.29%	6,888,011
Apr 16, 2026	45.37	46.01	44.78	46.01	46.01	2.88%	5,273,442
Apr 15, 2026	44.44	45.38	43.88	44.72	44.72	0.58%	3,494,448
Apr 14, 2026	43.70	44.46	43.22	44.46	44.46	3.55%	3,865,946
Apr 13, 2026	41.87	43.03	41.82	42.93	42.93	0.25%	2,998,077
Apr 10, 2026	42.90	43.67	42.59	42.83	42.83	1.03%	3,787,708
Apr 9, 2026	42.49	42.78	41.93	42.39	42.39	-0.93%	3,444,554
Apr 8, 2026	42.09	42.93	41.54	42.79	42.79	11.83%	7,101,084
Apr 7, 2026	39.29	39.98	38.08	38.27	38.27	-1.78%	4,436,120
Apr 2, 2026	38.56	39.40	37.49	38.96	38.96	-2.96%	4,725,604
Apr 1, 2026	39.80	40.20	38.92	40.15	40.15	5.66%	4,822,799
Mar 31, 2026	36.86	38.46	36.59	38.00	38.00	1.82%	4,590,098
Mar 30, 2026	37.10	38.25	37.00	37.32	37.32	-0.29%	3,039,779
Mar 27, 2026	38.52	38.57	36.80	37.43	37.43	-3.74%	5,140,350
Mar 26, 2026	39.11	39.39	38.08	38.89	38.89	-1.95%	3,820,530
Mar 25, 2026	38.96	40.28	38.75	39.66	39.66	3.51%	3,800,033
Mar 24, 2026	38.50	38.82	37.33	38.32	38.32	-0.45%	3,395,819
Mar 23, 2026	36.52	40.06	35.78	38.49	38.49	2.24%	6,220,371
Mar 20, 2026	38.75	39.27	37.22	37.65	37.65	1.48%	9,900,817
Mar 19, 2026	38.91	38.98	36.70	37.10	37.10	-7.19%	6,291,519
Mar 18, 2026	40.30	40.41	38.94	39.97	39.97	0.85%	5,378,038
Mar 17, 2026	39.32	39.95	38.69	39.64	39.64	0.51%	3,255,768
Mar 16, 2026	40.10	40.16	39.09	39.44	39.44	-1.00%	3,749,859
Mar 13, 2026	39.76	40.50	39.60	39.84	39.84	-1.08%	2,798,983
Mar 12, 2026	40.98	41.40	39.47	40.27	40.27	-3.08%	3,132,747
Mar 11, 2026	40.92	41.83	40.61	41.55	41.55	0.57%	3,214,440
Mar 10, 2026	41.00	41.69	40.56	41.32	41.32	6.07%	5,065,238
Mar 9, 2026	37.52	39.18	37.30	38.95	38.95	-1.19%	5,617,577
Mar 6, 2026	41.67	41.78	39.23	39.42	39.42	-6.81%	7,377,493
Mar 5, 2026	44.00	44.80	42.10	42.30	42.30	-3.74%	4,432,823
Mar 4, 2026	42.19	44.01	41.82	43.95	43.95	5.43%	5,287,328
Mar 3, 2026	43.23	43.52	41.44	41.68	41.68	-6.16%	6,867,659
Mar 2, 2026	44.00	44.99	43.34	44.42	44.42	-3.08%	4,251,281
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