Infineon Technologies AG (FRA:IFX)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202533.9334.3433.2633.5133.51-2.45%6,038
Oct 22, 202534.0234.6533.9134.3534.35-2.05%9,876
Oct 21, 202534.0035.2034.0035.0735.073.28%12,491
Oct 20, 202532.8634.0132.8133.9533.953.97%9,300
Oct 17, 202532.9032.9032.1732.6632.66-0.85%4,985
Oct 16, 202532.6033.3032.4032.9432.941.56%13,345
Oct 15, 202532.4132.6832.2032.4332.430.86%7,980
Oct 14, 202532.4532.4531.8532.1632.16-1.35%6,390
Oct 13, 202532.4032.9432.2532.6032.602.18%9,841
Oct 10, 202533.1933.2931.9031.9031.90-3.73%12,416
Oct 9, 202533.2033.3032.9933.1433.140.20%2,418
Oct 8, 202533.3633.3632.7333.0733.07-0.63%7,548
Oct 7, 202534.0434.0433.2833.2833.28-1.99%2,854
Oct 6, 202534.1334.1833.5233.9633.96-0.15%4,964
Oct 3, 202534.4134.5134.0034.0134.01-0.93%2,977
Oct 2, 202533.7534.7833.7534.3334.332.31%6,429
Oct 1, 202533.0533.7032.9233.5533.551.19%6,514
Sep 30, 202533.1533.2132.6733.1633.160.17%4,602
Sep 29, 202532.7133.1932.7133.1033.101.74%2,647
Sep 26, 202533.2133.2132.3532.5432.54-1.87%6,149
Sep 25, 202533.4133.5533.0833.1633.16-0.84%2,351
Sep 24, 202533.7033.7233.2033.4433.44-0.54%845
Sep 23, 202533.0034.1833.0033.6233.621.85%8,518
Sep 22, 202533.1633.2232.3733.0133.01-0.48%3,176
Sep 19, 202533.6833.6832.9533.1733.17-1.50%4,910
Sep 18, 202532.7534.0332.7533.6733.673.41%5,695
Sep 17, 202532.2332.7531.9932.5632.560.70%2,284
Sep 16, 202532.8833.0032.1532.3432.34-0.63%2,023
Sep 15, 202532.0532.8032.0432.5432.542.33%14,879
Sep 12, 202531.9632.1931.5831.8031.80-0.47%5,219
Sep 11, 202531.9232.1431.7431.9531.950.47%2,813
Sep 10, 202532.3132.5631.8031.8031.80-1.15%3,909
Sep 9, 202532.0932.1831.8532.1732.170.52%7,779
Sep 8, 202531.8532.2531.8232.0132.010.64%6,170
Sep 5, 202531.6032.0531.3831.8031.801.47%8,117
Sep 4, 202531.9431.9430.9231.3431.34-1.94%8,642
Sep 3, 202533.3033.9131.0031.9631.96-4.75%14,210
Sep 2, 202534.6134.6733.0033.5633.56-3.01%7,239
Sep 1, 202535.0535.0634.6034.6034.60-1.14%2,140
Aug 29, 202536.3036.3034.9535.0035.00-3.79%1,915
Aug 28, 202536.1536.6736.0136.3836.381.22%797
Aug 27, 202536.3336.5135.8735.9435.94-0.95%1,280
Aug 26, 202536.5036.5036.0936.2836.28-0.78%873
Aug 25, 202536.6036.8836.5736.5736.57-0.20%2,860
Aug 22, 202536.1436.7236.0636.6436.641.45%2,654
Aug 21, 202536.3036.6536.0336.1236.12-0.66%5,239
Aug 20, 202536.6137.1036.0836.3636.36-1.34%1,553
Aug 19, 202536.5837.2436.5836.8536.850.68%4,227
Aug 18, 202536.5236.6836.3436.6036.60-0.01%2,125
Aug 15, 202536.4537.0536.4536.6136.61-0.14%2,483