Infineon Technologies AG (FRA:IFX)
Germany · Delayed Price · Currency is EUR 35.42
-0.04 (-0.11%)
Last updated: Dec 2, 2025, 8:43 AM CET
Infineon Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 36.41 | 36.41 | 35.24 | 35.46 | 35.46 | -2.17% | 6,517 |
| Nov 28, 2025 | 35.66 | 36.44 | 35.63 | 36.24 | 36.24 | 2.23% | 10,872 |
| Nov 27, 2025 | 34.75 | 35.65 | 34.61 | 35.45 | 35.45 | 2.06% | 8,065 |
| Nov 26, 2025 | 33.75 | 34.86 | 33.36 | 34.74 | 34.74 | 3.07% | 8,595 |
| Nov 25, 2025 | 32.85 | 34.17 | 32.85 | 33.70 | 33.70 | 2.23% | 4,629 |
| Nov 24, 2025 | 32.23 | 32.97 | 32.21 | 32.97 | 32.97 | 3.02% | 4,169 |
| Nov 21, 2025 | 32.11 | 32.24 | 31.37 | 32.00 | 32.00 | - | 14,676 |
| Nov 20, 2025 | 34.00 | 34.24 | 30.81 | 32.00 | 32.00 | -2.54% | 13,923 |
| Nov 19, 2025 | 32.96 | 33.30 | 32.39 | 32.84 | 32.84 | -0.64% | 5,869 |
| Nov 18, 2025 | 33.74 | 33.74 | 32.92 | 33.05 | 33.05 | -2.92% | 7,913 |
| Nov 17, 2025 | 35.30 | 35.72 | 34.04 | 34.04 | 34.04 | -3.03% | 5,962 |
| Nov 14, 2025 | 35.65 | 35.65 | 33.75 | 35.11 | 35.11 | -1.63% | 8,697 |
| Nov 13, 2025 | 36.41 | 37.15 | 35.65 | 35.69 | 35.69 | -1.83% | 7,845 |
| Nov 12, 2025 | 33.61 | 37.86 | 33.61 | 36.35 | 36.35 | 7.29% | 59,231 |
| Nov 11, 2025 | 33.64 | 34.10 | 33.50 | 33.88 | 33.88 | 0.79% | 2,029 |
| Nov 10, 2025 | 33.58 | 33.73 | 33.31 | 33.62 | 33.62 | 1.77% | 3,760 |
| Nov 7, 2025 | 33.86 | 33.97 | 32.68 | 33.03 | 33.03 | -2.38% | 2,699 |
| Nov 6, 2025 | 34.40 | 34.68 | 33.82 | 33.84 | 33.84 | -1.84% | 1,611 |
| Nov 5, 2025 | 33.90 | 34.47 | 33.48 | 34.47 | 34.47 | 1.73% | 4,845 |
| Nov 4, 2025 | 34.16 | 34.39 | 33.78 | 33.89 | 33.89 | -2.19% | 5,752 |
| Nov 3, 2025 | 34.42 | 35.00 | 34.28 | 34.65 | 34.65 | 1.20% | 5,322 |
| Oct 31, 2025 | 34.45 | 34.54 | 34.20 | 34.24 | 34.24 | -0.61% | 3,930 |
| Oct 30, 2025 | 34.59 | 34.94 | 34.35 | 34.45 | 34.45 | 0.44% | 593 |
| Oct 29, 2025 | 34.26 | 34.72 | 34.22 | 34.30 | 34.30 | 0.87% | 7,026 |
| Oct 28, 2025 | 34.50 | 35.05 | 34.00 | 34.00 | 34.00 | -1.23% | 7,590 |
| Oct 27, 2025 | 33.80 | 34.47 | 33.80 | 34.43 | 34.43 | 2.56% | 4,545 |
| Oct 24, 2025 | 33.67 | 33.84 | 33.44 | 33.57 | 33.57 | 0.18% | 4,708 |
| 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 |