Infineon Technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	52.16	53.72	50.02	50.24	50.24	-4.12%	7,239,110
Nov 3, 2026	50.10	53.12	49.87	52.40	52.40	0.77%	2,896,801
Nov 2, 2026	51.44	52.83	50.57	52.00	52.00	2.85%	2,851,785
Oct 30, 2026	51.64	52.40	50.18	50.56	50.56	-6.39%	4,586,854
Oct 29, 2026	53.39	54.70	52.79	54.01	54.01	1.07%	2,690,615
Oct 28, 2026	53.40	53.67	52.13	53.44	53.44	1.62%	2,861,583
Oct 27, 2026	50.80	53.04	50.42	52.59	52.59	4.76%	2,813,303
Oct 26, 2026	48.75	50.79	48.20	50.20	50.20	3.14%	2,873,239
Oct 23, 2026	50.63	51.14	48.10	48.67	48.67	-2.44%	4,833,171
Oct 22, 2026	51.60	52.16	49.56	49.89	49.89	-6.04%	4,830,045
Oct 21, 2026	52.92	54.04	52.27	53.09	53.09	2.02%	3,344,177
Oct 20, 2026	51.25	52.72	50.35	52.04	52.04	-0.91%	3,459,773
Oct 19, 2026	52.39	53.29	51.66	52.52	52.52	0.25%	2,708,228
Oct 16, 2026	53.21	53.50	51.65	52.39	52.39	-0.15%	3,897,246
Oct 15, 2026	50.70	52.58	49.90	52.47	52.47	-5.20%	8,122,185
Oct 14, 2026	56.64	58.01	54.65	55.35	55.35	-1.16%	3,793,947
Oct 13, 2026	55.00	56.86	54.07	56.00	56.00	-2.13%	4,572,370
Oct 12, 2026	58.65	58.66	56.94	57.22	57.22	-2.79%	2,755,859
Oct 9, 2026	58.62	61.08	58.33	58.86	58.86	-0.07%	3,624,082
Oct 8, 2026	60.00	60.16	58.17	58.90	58.90	-3.36%	2,757,073
Oct 7, 2026	63.71	63.71	60.45	60.95	60.95	-5.77%	3,947,709
Oct 6, 2026	64.06	64.73	62.81	64.68	64.68	1.91%	3,820,698
Oct 5, 2026	64.69	64.99	63.05	63.47	63.47	-1.81%	4,479,802
Oct 2, 2026	60.80	64.83	60.66	64.64	64.64	8.78%	5,617,141
Oct 1, 2026	60.50	61.57	58.96	59.42	59.42	-0.13%	4,024,516
Sep 30, 2026	59.57	60.28	58.80	59.50	59.50	0.34%	3,478,645
Sep 29, 2026	57.90	60.05	57.44	59.30	59.30	4.83%	4,545,433
Sep 28, 2026	55.77	58.55	55.69	56.57	56.57	-0.25%	2,823,146
Sep 25, 2026	57.74	57.75	56.56	56.71	56.71	0.80%	3,353,709
Sep 24, 2026	58.20	58.20	55.98	56.26	56.26	-3.94%	2,760,274
Sep 23, 2026	60.33	60.48	57.84	58.57	58.57	-2.59%	2,694,240
Sep 22, 2026	58.62	60.13	57.99	60.13	60.13	3.16%	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