Infineon Technologies AG (FRA:IFX)
Germany · Delayed Price · Currency is EUR 33.16
+0.06 (0.17%)
At close: Sep 30, 2025
Infineon Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 33.15 | 33.21 | 32.67 | 33.16 | 33.16 | 0.17% | - |
| Sep 29, 2025 | 32.71 | 33.19 | 32.71 | 33.10 | 33.10 | 1.74% | 64,490 |
| Sep 26, 2025 | 33.21 | 33.21 | 32.35 | 32.54 | 32.54 | -1.87% | 88,416 |
| Sep 25, 2025 | 33.41 | 33.55 | 33.08 | 33.16 | 33.16 | -0.84% | 46,614 |
| Sep 24, 2025 | 33.70 | 33.72 | 33.20 | 33.44 | 33.44 | -0.54% | 73,908 |
| Sep 23, 2025 | 33.00 | 34.18 | 33.00 | 33.62 | 33.62 | 1.85% | 8,518 |
| Sep 22, 2025 | 33.16 | 33.22 | 32.37 | 33.01 | 33.01 | -0.48% | 3,176 |
| Sep 19, 2025 | 33.68 | 33.68 | 32.95 | 33.17 | 33.17 | -1.50% | 4,910 |
| Sep 18, 2025 | 32.75 | 34.03 | 32.75 | 33.67 | 33.67 | 3.41% | 5,695 |
| Sep 17, 2025 | 32.23 | 32.75 | 31.99 | 32.56 | 32.56 | 0.70% | 2,284 |
| Sep 16, 2025 | 32.88 | 33.00 | 32.15 | 32.34 | 32.34 | -0.63% | 2,023 |
| Sep 15, 2025 | 32.05 | 32.80 | 32.04 | 32.54 | 32.54 | 2.33% | 14,879 |
| Sep 12, 2025 | 31.96 | 32.19 | 31.58 | 31.80 | 31.80 | -0.47% | 5,219 |
| Sep 11, 2025 | 31.92 | 32.14 | 31.74 | 31.95 | 31.95 | 0.47% | 2,813 |
| Sep 10, 2025 | 32.31 | 32.56 | 31.80 | 31.80 | 31.80 | -1.15% | 3,909 |
| Sep 9, 2025 | 32.09 | 32.18 | 31.85 | 32.17 | 32.17 | 0.52% | 7,779 |
| Sep 8, 2025 | 31.85 | 32.25 | 31.82 | 32.01 | 32.01 | 0.64% | 6,170 |
| Sep 5, 2025 | 31.60 | 32.05 | 31.38 | 31.80 | 31.80 | 1.47% | 8,117 |
| Sep 4, 2025 | 31.94 | 31.94 | 30.92 | 31.34 | 31.34 | -1.94% | 8,642 |
| Sep 3, 2025 | 33.30 | 33.91 | 31.00 | 31.96 | 31.96 | -4.75% | 14,210 |
| Sep 2, 2025 | 34.61 | 34.67 | 33.00 | 33.56 | 33.56 | -3.01% | 7,239 |
| Sep 1, 2025 | 35.05 | 35.06 | 34.60 | 34.60 | 34.60 | -1.14% | 2,140 |
| Aug 29, 2025 | 36.30 | 36.30 | 34.95 | 35.00 | 35.00 | -3.79% | 1,915 |
| Aug 28, 2025 | 36.15 | 36.67 | 36.01 | 36.38 | 36.38 | 1.22% | 797 |
| Aug 27, 2025 | 36.33 | 36.51 | 35.87 | 35.94 | 35.94 | -0.95% | 1,280 |
| Aug 26, 2025 | 36.50 | 36.50 | 36.09 | 36.28 | 36.28 | -0.78% | 873 |
| Aug 25, 2025 | 36.60 | 36.88 | 36.57 | 36.57 | 36.57 | -0.20% | 2,860 |
| Aug 22, 2025 | 36.14 | 36.72 | 36.06 | 36.64 | 36.64 | 1.45% | 2,654 |
| Aug 21, 2025 | 36.30 | 36.65 | 36.03 | 36.12 | 36.12 | -0.66% | 5,239 |
| Aug 20, 2025 | 36.61 | 37.10 | 36.08 | 36.36 | 36.36 | -1.34% | 1,553 |
| Aug 19, 2025 | 36.58 | 37.24 | 36.58 | 36.85 | 36.85 | 0.68% | 4,227 |
| Aug 18, 2025 | 36.52 | 36.68 | 36.34 | 36.60 | 36.60 | -0.01% | 2,125 |
| Aug 15, 2025 | 36.45 | 37.05 | 36.45 | 36.61 | 36.61 | -0.14% | 2,483 |
| Aug 14, 2025 | 36.48 | 36.90 | 36.42 | 36.66 | 36.66 | 0.30% | 3,744 |
| Aug 13, 2025 | 36.98 | 36.98 | 36.51 | 36.55 | 36.55 | -0.57% | 3,832 |
| Aug 12, 2025 | 35.35 | 36.76 | 35.29 | 36.76 | 36.76 | 4.61% | 6,179 |
| Aug 11, 2025 | 35.50 | 35.53 | 35.14 | 35.14 | 35.14 | -0.51% | 4,997 |
| Aug 8, 2025 | 34.34 | 35.41 | 34.34 | 35.32 | 35.32 | 2.81% | 2,387 |
| Aug 7, 2025 | 34.88 | 34.88 | 33.71 | 34.35 | 34.35 | -0.38% | 6,691 |
| Aug 6, 2025 | 35.73 | 35.73 | 34.20 | 34.48 | 34.48 | -2.76% | 6,460 |
| Aug 5, 2025 | 33.90 | 35.79 | 33.71 | 35.46 | 35.46 | 4.88% | 3,947 |
| Aug 4, 2025 | 34.00 | 34.39 | 33.70 | 33.81 | 33.81 | 0.01% | 9,153 |
| Aug 1, 2025 | 34.43 | 34.67 | 33.47 | 33.81 | 33.81 | -1.77% | 14,828 |
| Jul 31, 2025 | 36.19 | 36.26 | 34.42 | 34.42 | 34.42 | -3.61% | 6,331 |
| Jul 30, 2025 | 35.50 | 36.08 | 35.46 | 35.71 | 35.71 | 0.46% | 5,252 |
| Jul 29, 2025 | 35.17 | 35.80 | 35.00 | 35.54 | 35.54 | 1.99% | 11,737 |
| Jul 28, 2025 | 35.40 | 35.46 | 34.85 | 34.85 | 34.85 | 0.99% | 4,532 |
| Jul 25, 2025 | 34.20 | 34.61 | 33.97 | 34.51 | 34.51 | 0.58% | 5,026 |
| Jul 24, 2025 | 36.05 | 36.05 | 33.83 | 34.31 | 34.31 | -5.43% | 16,882 |
| Jul 23, 2025 | 36.69 | 36.75 | 35.85 | 36.28 | 36.28 | -2.12% | 14,413 |