Infineon Technologies AG (FRA:IFX)
Germany · Delayed Price · Currency is EUR 33.69
-0.73 (-2.12%)
Last updated: Aug 1, 2025
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 34.43 | 34.43 | 34.40 | 34.40 | - | -0.04% | 200 |
| Jul 31, 2025 | 36.19 | 36.26 | 34.42 | 34.42 | - | -3.61% | 25,762 |
| Jul 30, 2025 | 35.50 | 36.08 | 35.46 | 35.71 | - | 0.46% | 14,787 |
| Jul 29, 2025 | 35.17 | 35.80 | 35.00 | 35.54 | - | 1.99% | 11,737 |
| Jul 28, 2025 | 35.40 | 35.46 | 34.85 | 34.85 | - | 0.99% | 4,532 |
| Jul 25, 2025 | 34.20 | 34.61 | 33.97 | 34.51 | - | 0.58% | 5,026 |
| Jul 24, 2025 | 36.05 | 36.05 | 33.83 | 34.31 | - | -5.43% | 16,882 |
| Jul 23, 2025 | 36.69 | 36.75 | 35.85 | 36.28 | - | -2.12% | 14,413 |
| Jul 22, 2025 | 37.68 | 37.68 | 36.88 | 37.06 | - | -3.28% | 7,766 |
| Jul 21, 2025 | 38.00 | 38.61 | 37.92 | 38.32 | - | 1.30% | 5,951 |
| Jul 18, 2025 | 38.24 | 38.65 | 37.83 | 37.83 | - | -0.59% | 12,237 |
| Jul 17, 2025 | 37.78 | 38.21 | 37.73 | 38.05 | - | 0.97% | 13,529 |
| Jul 16, 2025 | 37.45 | 37.91 | 36.74 | 37.69 | - | 0.64% | 6,350 |
| Jul 15, 2025 | 37.78 | 37.90 | 37.35 | 37.45 | - | 0.01% | 29,171 |
| Jul 14, 2025 | 37.35 | 37.53 | 37.21 | 37.44 | - | -1.10% | 7,328 |
| Jul 11, 2025 | 38.25 | 38.25 | 37.65 | 37.86 | - | -0.64% | 5,112 |
| Jul 10, 2025 | 38.00 | 38.23 | 37.96 | 38.10 | - | 0.46% | 9,434 |
| Jul 9, 2025 | 37.90 | 38.22 | 37.47 | 37.93 | - | 0.13% | 16,833 |
| Jul 8, 2025 | 36.90 | 37.92 | 36.90 | 37.88 | - | 2.41% | 12,629 |
| Jul 7, 2025 | 36.80 | 37.24 | 36.71 | 36.99 | - | 0.54% | 8,816 |
| Jul 4, 2025 | 36.73 | 36.99 | 36.55 | 36.79 | - | -0.41% | 11,170 |
| Jul 3, 2025 | 36.33 | 37.25 | 36.25 | 36.94 | - | 2.09% | 13,425 |
| Jul 2, 2025 | 35.71 | 36.55 | 35.71 | 36.18 | - | 2.12% | 8,660 |
| Jul 1, 2025 | 36.28 | 36.28 | 35.35 | 35.43 | - | -2.15% | 3,235 |
| Jun 30, 2025 | 36.17 | 36.58 | 35.96 | 36.21 | - | 2.14% | 9,757 |
| Jun 27, 2025 | 35.69 | 35.99 | 35.43 | 35.45 | - | -0.14% | 3,223 |
| Jun 26, 2025 | 35.01 | 35.61 | 34.90 | 35.50 | - | 1.63% | 4,220 |
| Jun 25, 2025 | 35.72 | 35.75 | 34.60 | 34.93 | - | -1.74% | 2,226 |
| Jun 24, 2025 | 35.50 | 35.75 | 35.25 | 35.55 | - | 2.60% | 4,108 |
| Jun 23, 2025 | 33.93 | 34.72 | 33.84 | 34.65 | - | 1.79% | 3,555 |
| Jun 20, 2025 | 34.20 | 34.81 | 33.81 | 34.04 | - | 0.40% | 13,881 |
| Jun 19, 2025 | 34.04 | 34.12 | 33.72 | 33.91 | - | -0.35% | 5,465 |
| Jun 18, 2025 | 34.63 | 34.85 | 33.76 | 34.03 | - | -1.72% | 11,883 |
| Jun 17, 2025 | 35.43 | 35.43 | 34.62 | 34.62 | - | -2.24% | 5,700 |
| Jun 16, 2025 | 35.21 | 35.62 | 35.21 | 35.42 | - | 0.71% | 2,754 |
| Jun 13, 2025 | 34.00 | 35.48 | 34.00 | 35.17 | - | -1.24% | 7,254 |
| Jun 12, 2025 | 36.11 | 36.20 | 35.61 | 35.61 | - | -1.01% | 7,084 |
| Jun 11, 2025 | 36.97 | 37.13 | 35.94 | 35.97 | - | -2.43% | 10,579 |
| Jun 10, 2025 | 36.66 | 36.99 | 36.08 | 36.87 | - | 1.35% | 11,579 |
| Jun 9, 2025 | 35.50 | 36.48 | 35.50 | 36.38 | - | 2.03% | 4,037 |
| Jun 6, 2025 | 35.50 | 36.03 | 35.30 | 35.65 | - | 0.71% | 3,118 |
| Jun 5, 2025 | 36.00 | 36.17 | 35.35 | 35.40 | - | -0.80% | 21,096 |
| Jun 4, 2025 | 34.69 | 36.09 | 34.69 | 35.69 | - | 4.27% | 9,225 |
| Jun 3, 2025 | 34.07 | 34.46 | 33.66 | 34.23 | - | 1.02% | 5,052 |
| Jun 2, 2025 | 34.21 | 34.21 | 33.20 | 33.88 | - | -0.92% | 7,118 |
| May 30, 2025 | 35.00 | 35.02 | 33.93 | 34.20 | - | -1.20% | 8,103 |
| May 29, 2025 | 34.90 | 35.76 | 34.57 | 34.61 | - | 0.20% | 4,239 |
| May 28, 2025 | 34.73 | 34.80 | 34.38 | 34.54 | - | -0.36% | 6,966 |
| May 27, 2025 | 34.20 | 35.12 | 34.20 | 34.67 | - | 1.90% | 10,368 |
| May 26, 2025 | 34.35 | 34.43 | 33.74 | 34.02 | - | 2.47% | 8,846 |