Infineon Technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	40.16	40.34	39.71	39.71	39.71	-0.86%	4,267
Mar 12, 2026	40.94	41.23	39.75	40.05	40.05	-3.33%	5,009
Mar 11, 2026	40.90	41.70	40.67	41.43	41.43	1.66%	16,271
Mar 10, 2026	40.10	41.66	39.91	40.76	40.76	1.99%	10,368
Mar 9, 2026	37.76	39.96	37.42	39.96	39.96	1.81%	16,261
Mar 6, 2026	41.91	41.98	39.25	39.25	39.25	-7.07%	27,182
Mar 5, 2026	43.80	44.65	41.80	42.24	42.24	-4.25%	25,984
Mar 4, 2026	41.49	44.25	41.49	44.11	44.11	4.49%	17,396
Mar 3, 2026	43.79	43.79	41.48	42.22	42.22	-4.94%	25,085
Mar 2, 2026	44.07	44.93	43.88	44.41	44.41	-2.48%	35,874
Feb 27, 2026	46.68	46.68	45.29	45.54	45.54	-2.44%	7,491
Feb 26, 2026	46.90	48.08	45.95	46.68	46.68	-0.72%	9,923
Feb 25, 2026	46.90	47.09	46.45	47.02	47.02	0.81%	15,080
Feb 24, 2026	45.90	46.81	45.85	46.64	46.64	2.01%	10,941
Feb 23, 2026	45.00	46.12	44.84	45.72	45.72	1.57%	13,611
Feb 20, 2026	45.41	45.42	44.79	45.02	45.02	-1.37%	6,585
Feb 19, 2026	45.99	46.33	45.49	45.64	45.29	-0.54%	17,502
Feb 18, 2026	44.75	46.35	44.74	45.89	45.54	3.27%	43,280
Feb 17, 2026	43.07	44.76	42.90	44.44	44.09	2.73%	11,309
Feb 16, 2026	43.36	43.45	42.97	43.26	42.92	-0.16%	1,683
Feb 13, 2026	42.69	43.60	42.62	43.33	42.99	2.19%	8,382
Feb 12, 2026	43.61	43.81	42.40	42.40	42.07	-2.77%	12,218
Feb 11, 2026	42.66	43.80	42.24	43.61	43.27	2.20%	7,550
Feb 10, 2026	41.65	42.80	41.37	42.67	42.34	1.77%	6,008
Feb 9, 2026	42.21	42.47	41.23	41.93	41.60	-0.72%	13,358
Feb 6, 2026	41.37	42.63	40.91	42.23	41.91	2.57%	14,480
Feb 5, 2026	40.51	41.66	40.46	41.17	40.85	2.07%	21,101
Feb 4, 2026	42.15	42.41	39.55	40.34	40.03	-1.02%	24,276
Feb 3, 2026	41.61	41.71	40.27	40.75	40.44	-2.83%	11,638
Feb 2, 2026	40.28	42.00	40.28	41.94	41.61	1.59%	10,493
Jan 30, 2026	42.01	42.14	41.28	41.28	40.96	-2.24%	14,546
Jan 29, 2026	44.21	44.30	41.18	42.23	41.90	-3.01%	12,124
Jan 28, 2026	43.50	45.14	43.26	43.54	43.20	3.16%	30,358
Jan 27, 2026	42.00	42.55	41.75	42.20	41.88	0.76%	4,864
Jan 26, 2026	41.91	42.57	41.83	41.88	41.56	-0.49%	23,401
Jan 23, 2026	42.44	42.77	41.88	42.09	41.76	-0.33%	5,506
Jan 22, 2026	41.81	43.00	41.58	42.23	41.90	2.12%	36,560
Jan 21, 2026	40.12	41.35	39.87	41.35	41.03	3.93%	21,830
Jan 20, 2026	40.40	40.48	39.77	39.79	39.48	-1.90%	16,698
Jan 19, 2026	40.51	40.90	40.40	40.56	40.24	-3.14%	14,258
Jan 16, 2026	41.58	42.50	41.54	41.87	41.55	0.90%	4,543
Jan 15, 2026	41.95	42.21	41.38	41.50	41.18	0.19%	11,013
Jan 14, 2026	42.42	42.53	41.15	41.42	41.10	-2.10%	13,298
Jan 13, 2026	41.76	42.56	41.74	42.31	41.98	1.22%	15,146
Jan 12, 2026	41.58	42.09	41.35	41.80	41.47	0.38%	12,705
Jan 9, 2026	40.76	41.75	40.76	41.64	41.32	2.39%	3,716
Jan 8, 2026	41.73	42.26	40.50	40.67	40.35	-2.73%	15,987
Jan 7, 2026	41.91	42.21	41.40	41.81	41.48	0.04%	20,867
Jan 6, 2026	40.32	42.02	40.32	41.79	41.47	5.37%	41,698
Jan 5, 2026	38.50	40.14	38.50	39.66	39.36	3.59%	32,938