Infineon Technologies AG (FRA:IFX)
Germany · Delayed Price · Currency is EUR 33.51
-0.84 (-2.45%)
At close: Oct 23, 2025
Infineon Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 33.93 | 34.34 | 33.26 | 33.51 | 33.51 | -2.45% | 6,038 |
| Oct 22, 2025 | 34.02 | 34.65 | 33.91 | 34.35 | 34.35 | -2.05% | 9,876 |
| Oct 21, 2025 | 34.00 | 35.20 | 34.00 | 35.07 | 35.07 | 3.28% | 12,491 |
| Oct 20, 2025 | 32.86 | 34.01 | 32.81 | 33.95 | 33.95 | 3.97% | 9,300 |
| Oct 17, 2025 | 32.90 | 32.90 | 32.17 | 32.66 | 32.66 | -0.85% | 4,985 |
| Oct 16, 2025 | 32.60 | 33.30 | 32.40 | 32.94 | 32.94 | 1.56% | 13,345 |
| Oct 15, 2025 | 32.41 | 32.68 | 32.20 | 32.43 | 32.43 | 0.86% | 7,980 |
| Oct 14, 2025 | 32.45 | 32.45 | 31.85 | 32.16 | 32.16 | -1.35% | 6,390 |
| Oct 13, 2025 | 32.40 | 32.94 | 32.25 | 32.60 | 32.60 | 2.18% | 9,841 |
| Oct 10, 2025 | 33.19 | 33.29 | 31.90 | 31.90 | 31.90 | -3.73% | 12,416 |
| Oct 9, 2025 | 33.20 | 33.30 | 32.99 | 33.14 | 33.14 | 0.20% | 2,418 |
| Oct 8, 2025 | 33.36 | 33.36 | 32.73 | 33.07 | 33.07 | -0.63% | 7,548 |
| Oct 7, 2025 | 34.04 | 34.04 | 33.28 | 33.28 | 33.28 | -1.99% | 2,854 |
| Oct 6, 2025 | 34.13 | 34.18 | 33.52 | 33.96 | 33.96 | -0.15% | 4,964 |
| Oct 3, 2025 | 34.41 | 34.51 | 34.00 | 34.01 | 34.01 | -0.93% | 2,977 |
| Oct 2, 2025 | 33.75 | 34.78 | 33.75 | 34.33 | 34.33 | 2.31% | 6,429 |
| Oct 1, 2025 | 33.05 | 33.70 | 32.92 | 33.55 | 33.55 | 1.19% | 6,514 |
| Sep 30, 2025 | 33.15 | 33.21 | 32.67 | 33.16 | 33.16 | 0.17% | 4,602 |
| Sep 29, 2025 | 32.71 | 33.19 | 32.71 | 33.10 | 33.10 | 1.74% | 2,647 |
| Sep 26, 2025 | 33.21 | 33.21 | 32.35 | 32.54 | 32.54 | -1.87% | 6,149 |
| Sep 25, 2025 | 33.41 | 33.55 | 33.08 | 33.16 | 33.16 | -0.84% | 2,351 |
| Sep 24, 2025 | 33.70 | 33.72 | 33.20 | 33.44 | 33.44 | -0.54% | 845 |
| 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 |