Infineon Technologies AG (FRA:IFX)
Germany · Delayed Price · Currency is EUR 54.07
-4.01 (-6.90%)
Last updated: Sep 14, 2026, 9:55 PM CET
FRA:IFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 53.76 | 54.85 | 53.34 | 54.35 | 54.35 | 0.52% | 3,524 |
| Sep 14, 2026 | 56.51 | 56.72 | 53.47 | 54.07 | 54.07 | -6.90% | 26,374 |
| Sep 11, 2026 | 56.38 | 58.53 | 55.91 | 58.08 | 58.08 | 4.80% | 3,794 |
| Sep 10, 2026 | 57.26 | 57.26 | 55.42 | 55.42 | 55.42 | -2.45% | 2,976 |
| Sep 9, 2026 | 58.05 | 58.61 | 55.97 | 56.81 | 56.81 | -2.47% | 3,645 |
| Sep 8, 2026 | 59.30 | 59.60 | 57.66 | 58.25 | 58.25 | -4.19% | 7,682 |
| Sep 7, 2026 | 57.80 | 61.00 | 57.80 | 60.80 | 60.80 | 7.17% | 10,289 |
| Sep 4, 2026 | 55.79 | 57.54 | 55.79 | 56.73 | 56.73 | 2.11% | 3,580 |
| Sep 3, 2026 | 56.00 | 56.09 | 54.30 | 55.56 | 55.56 | -0.45% | 7,118 |
| Sep 2, 2026 | 55.11 | 56.00 | 54.99 | 55.81 | 55.81 | 1.44% | 2,191 |
| Sep 1, 2026 | 56.50 | 56.61 | 54.69 | 55.02 | 55.02 | -2.03% | 2,445 |
| Aug 31, 2026 | 56.46 | 57.10 | 56.02 | 56.16 | 56.16 | -0.69% | 11,597 |
| Aug 28, 2026 | 57.17 | 58.16 | 56.55 | 56.55 | 56.55 | -1.31% | 5,596 |
| Aug 27, 2026 | 56.46 | 58.36 | 56.30 | 57.30 | 57.30 | 3.65% | 9,183 |
| Aug 26, 2026 | 55.28 | 55.56 | 54.87 | 55.28 | 55.28 | 0.97% | 7,962 |
| Aug 25, 2026 | 54.80 | 55.80 | 54.75 | 54.75 | 54.75 | 0.74% | 7,734 |
| Aug 24, 2026 | 55.87 | 55.87 | 54.00 | 54.35 | 54.35 | -2.84% | 15,097 |
| Aug 21, 2026 | 56.19 | 56.63 | 55.50 | 55.94 | 55.94 | 0.76% | 7,028 |
| Aug 20, 2026 | 55.51 | 56.40 | 54.48 | 55.52 | 55.52 | 0.91% | 15,006 |
| Aug 19, 2026 | 57.00 | 57.19 | 54.94 | 55.02 | 55.02 | -4.50% | 10,315 |
| Aug 18, 2026 | 61.18 | 61.18 | 57.24 | 57.61 | 57.61 | -6.80% | 11,668 |
| Aug 17, 2026 | 62.77 | 62.97 | 61.79 | 61.81 | 61.81 | -0.13% | 4,234 |
| Aug 14, 2026 | 62.69 | 62.74 | 61.72 | 61.89 | 61.89 | -1.57% | 3,072 |
| Aug 13, 2026 | 63.81 | 63.81 | 62.47 | 62.88 | 62.88 | -0.49% | 4,375 |
| Aug 12, 2026 | 64.00 | 65.32 | 63.19 | 63.19 | 63.19 | 0.67% | 23,725 |
| Aug 11, 2026 | 63.13 | 64.01 | 62.21 | 62.77 | 62.77 | -0.37% | 2,718 |
| Aug 10, 2026 | 63.28 | 64.58 | 62.61 | 63.00 | 63.00 | 0.98% | 19,327 |
| Aug 7, 2026 | 60.89 | 63.42 | 60.76 | 62.39 | 62.39 | 4.17% | 8,978 |
| Aug 6, 2026 | 60.00 | 60.59 | 58.16 | 59.89 | 59.89 | -1.01% | 14,749 |
| Aug 5, 2026 | 61.61 | 63.75 | 59.56 | 60.50 | 60.50 | -6.07% | 16,941 |
| Aug 4, 2026 | 63.00 | 64.41 | 62.50 | 64.41 | 64.41 | 3.74% | 7,570 |
| Aug 3, 2026 | 63.90 | 63.90 | 60.00 | 62.09 | 62.09 | -0.10% | 11,040 |
| Jul 31, 2026 | 62.63 | 63.96 | 61.18 | 62.15 | 62.15 | 3.51% | 19,114 |
| Jul 30, 2026 | 55.04 | 60.23 | 55.04 | 60.04 | 60.04 | 10.37% | 62,473 |
| Jul 29, 2026 | 56.01 | 57.91 | 54.01 | 54.40 | 54.40 | -6.21% | 36,912 |
| Jul 28, 2026 | 60.42 | 60.73 | 57.00 | 58.00 | 58.00 | -7.20% | 23,416 |
| Jul 27, 2026 | 65.48 | 66.03 | 61.69 | 62.50 | 62.50 | -1.59% | 24,476 |
| Jul 24, 2026 | 65.01 | 65.51 | 63.51 | 63.51 | 63.51 | -2.61% | 35,815 |
| Jul 23, 2026 | 67.43 | 67.43 | 65.21 | 65.21 | 65.21 | -6.21% | 5,889 |
| Jul 22, 2026 | 67.01 | 69.89 | 66.92 | 69.53 | 69.53 | 2.39% | 7,277 |
| Jul 21, 2026 | 64.77 | 68.11 | 64.77 | 67.91 | 67.91 | 6.94% | 17,878 |
| Jul 20, 2026 | 63.74 | 64.28 | 62.98 | 63.50 | 63.50 | -0.64% | 6,494 |
| Jul 17, 2026 | 61.96 | 64.76 | 60.69 | 63.91 | 63.91 | 0.17% | 21,122 |
| Jul 16, 2026 | 67.28 | 67.77 | 63.28 | 63.80 | 63.80 | -5.21% | 21,930 |
| Jul 15, 2026 | 73.04 | 73.06 | 66.41 | 67.31 | 67.31 | -5.02% | 8,965 |
| Jul 14, 2026 | 70.82 | 71.74 | 69.95 | 70.87 | 70.87 | 1.24% | 7,486 |
| Jul 13, 2026 | 70.29 | 71.60 | 69.36 | 70.00 | 70.00 | -3.62% | 9,564 |
| Jul 10, 2026 | 72.60 | 72.63 | 71.30 | 72.63 | 72.63 | -1.05% | 4,133 |
| Jul 9, 2026 | 72.04 | 73.86 | 71.08 | 73.40 | 73.40 | 3.66% | 12,028 |
| Jul 8, 2026 | 70.79 | 71.00 | 68.20 | 70.81 | 70.81 | 0.01% | 20,243 |