Infineon Technologies AG (FRA:IFX)
Germany · Delayed Price · Currency is EUR 34.60
-0.40 (-1.14%)
At close: Sep 1, 2025
Infineon Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 34.61 | 34.67 | 33.00 | 33.56 | - | -3.01% | 16,480 |
| Sep 1, 2025 | 35.05 | 35.06 | 34.60 | 34.60 | - | -1.14% | 2,140 |
| Aug 29, 2025 | 36.30 | 36.30 | 34.95 | 35.00 | - | -3.79% | 1,915 |
| Aug 28, 2025 | 36.15 | 36.67 | 36.01 | 36.38 | - | 1.22% | 797 |
| Aug 27, 2025 | 36.33 | 36.51 | 35.87 | 35.94 | - | -0.95% | 1,280 |
| Aug 26, 2025 | 36.50 | 36.50 | 36.09 | 36.28 | - | -0.78% | 873 |
| Aug 25, 2025 | 36.60 | 36.88 | 36.57 | 36.57 | - | -0.20% | 2,860 |
| Aug 22, 2025 | 36.14 | 36.72 | 36.06 | 36.64 | - | 1.45% | 2,654 |
| Aug 21, 2025 | 36.30 | 36.65 | 36.03 | 36.12 | - | -0.66% | 5,239 |
| Aug 20, 2025 | 36.61 | 37.10 | 36.08 | 36.36 | - | -1.34% | 1,553 |
| Aug 19, 2025 | 36.58 | 37.24 | 36.58 | 36.85 | - | 0.68% | 4,227 |
| Aug 18, 2025 | 36.52 | 36.68 | 36.34 | 36.60 | - | -0.01% | 2,125 |
| Aug 15, 2025 | 36.45 | 37.05 | 36.45 | 36.61 | - | -0.14% | 2,483 |
| Aug 14, 2025 | 36.48 | 36.90 | 36.42 | 36.66 | - | 0.30% | 3,744 |
| Aug 13, 2025 | 36.98 | 36.98 | 36.51 | 36.55 | - | -0.57% | 3,832 |
| Aug 12, 2025 | 35.35 | 36.76 | 35.29 | 36.76 | - | 4.61% | 6,179 |
| Aug 11, 2025 | 35.50 | 35.53 | 35.14 | 35.14 | - | -0.51% | 4,997 |
| Aug 8, 2025 | 34.34 | 35.41 | 34.34 | 35.32 | - | 2.81% | 2,387 |
| Aug 7, 2025 | 34.88 | 34.88 | 33.71 | 34.35 | - | -0.38% | 6,691 |
| Aug 6, 2025 | 35.73 | 35.73 | 34.20 | 34.48 | - | -2.76% | 6,460 |
| Aug 5, 2025 | 33.90 | 35.79 | 33.71 | 35.46 | - | 4.88% | 3,947 |
| Aug 4, 2025 | 34.00 | 34.39 | 33.70 | 33.81 | - | 0.01% | 9,153 |
| Aug 1, 2025 | 34.43 | 34.67 | 33.47 | 33.81 | - | -1.77% | 14,828 |
| Jul 31, 2025 | 36.19 | 36.26 | 34.42 | 34.42 | - | -3.61% | 6,331 |
| Jul 30, 2025 | 35.50 | 36.08 | 35.46 | 35.71 | - | 0.46% | 5,252 |
| 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 |