Infineon Technologies AG (FRA:IFX)
Germany · Delayed Price · Currency is EUR 41.64
+0.97 (2.39%)
At close: Jan 9, 2026
Infineon Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 40.76 | 41.75 | 40.76 | 41.64 | 41.64 | 2.39% | 3,716 |
| Jan 8, 2026 | 41.73 | 42.26 | 40.50 | 40.67 | 40.67 | -2.73% | 15,987 |
| Jan 7, 2026 | 41.91 | 42.21 | 41.40 | 41.81 | 41.81 | 0.04% | 20,867 |
| Jan 6, 2026 | 40.32 | 42.02 | 40.32 | 41.79 | 41.79 | 5.37% | 41,698 |
| Jan 5, 2026 | 38.50 | 40.14 | 38.50 | 39.66 | 39.66 | 3.59% | 32,938 |
| Jan 2, 2026 | 37.71 | 38.59 | 37.28 | 38.29 | 38.29 | 1.90% | 32,514 |
| Dec 30, 2025 | 36.71 | 37.57 | 36.71 | 37.57 | 37.57 | 2.09% | 8,349 |
| Dec 29, 2025 | 36.77 | 36.83 | 36.28 | 36.80 | 36.80 | 0.57% | 1,622 |
| Dec 23, 2025 | 36.66 | 36.86 | 36.50 | 36.59 | 36.59 | 0.04% | 7,100 |
| Dec 22, 2025 | 35.94 | 36.70 | 35.88 | 36.58 | 36.58 | 2.35% | 3,604 |
| Dec 19, 2025 | 35.29 | 36.00 | 35.29 | 35.74 | 35.74 | 1.40% | 2,370 |
| Dec 18, 2025 | 35.23 | 35.62 | 34.94 | 35.24 | 35.24 | 0.43% | 2,020 |
| Dec 17, 2025 | 36.04 | 36.04 | 35.07 | 35.09 | 35.09 | -2.62% | 7,865 |
| Dec 16, 2025 | 35.50 | 36.10 | 35.43 | 36.04 | 36.04 | 0.88% | 3,047 |
| Dec 15, 2025 | 36.49 | 36.58 | 35.60 | 35.72 | 35.72 | -1.42% | 1,841 |
| Dec 12, 2025 | 36.71 | 37.07 | 36.20 | 36.24 | 36.24 | -1.12% | 1,909 |
| Dec 11, 2025 | 36.56 | 36.65 | 36.40 | 36.65 | 36.65 | -0.64% | 3,739 |
| Dec 10, 2025 | 37.19 | 37.51 | 36.64 | 36.88 | 36.88 | -1.42% | 3,895 |
| Dec 9, 2025 | 37.49 | 37.60 | 37.06 | 37.41 | 37.41 | -0.16% | 3,210 |
| Dec 8, 2025 | 37.51 | 38.00 | 37.46 | 37.47 | 37.47 | 0.08% | 9,868 |
| Dec 5, 2025 | 36.48 | 37.77 | 36.48 | 37.44 | 37.44 | 2.79% | 9,934 |
| Dec 4, 2025 | 37.40 | 37.65 | 36.43 | 36.43 | 36.43 | -2.35% | 10,054 |
| Dec 3, 2025 | 36.08 | 37.30 | 36.05 | 37.30 | 37.30 | 3.63% | 11,969 |
| Dec 2, 2025 | 35.41 | 36.11 | 35.41 | 36.00 | 36.00 | 1.52% | 1,019 |
| 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 |