Infineon Technologies AG (FRA:IFXA)
Germany · Delayed Price · Currency is EUR 35.00
0.00 (0.00%)
Last updated: Dec 2, 2025, 8:30 AM CET
Infineon Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 36.00 | 36.20 | 35.00 | 35.00 | 35.00 | -4.37% | 8 |
| Nov 28, 2025 | 35.20 | 36.60 | 35.20 | 36.60 | 36.60 | 1.67% | 286 |
| Nov 27, 2025 | 34.20 | 36.00 | 34.20 | 36.00 | 36.00 | 4.65% | 70 |
| Nov 26, 2025 | 33.20 | 34.40 | 33.20 | 34.40 | 34.40 | 3.61% | - |
| Nov 25, 2025 | 32.40 | 33.20 | 32.40 | 33.20 | 33.20 | 3.11% | - |
| Nov 24, 2025 | 31.20 | 32.20 | 31.20 | 32.20 | 32.20 | 2.55% | - |
| Nov 21, 2025 | 32.00 | 32.00 | 31.40 | 31.40 | 31.40 | - | - |
| Nov 20, 2025 | 33.80 | 34.00 | 31.20 | 31.40 | 31.40 | -3.68% | 6,440 |
| Nov 19, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Nov 18, 2025 | 33.00 | 33.80 | 32.80 | 32.80 | 32.80 | -5.75% | 270 |
| Nov 17, 2025 | 36.00 | 36.00 | 34.20 | 34.80 | 34.80 | 2.96% | 83 |
| Nov 14, 2025 | 35.20 | 35.20 | 33.60 | 33.80 | 33.80 | -5.06% | 150 |
| Nov 13, 2025 | 36.40 | 36.40 | 35.60 | 35.60 | 35.60 | -0.56% | 2,000 |
| Nov 12, 2025 | 34.20 | 36.60 | 34.20 | 35.80 | 35.80 | 5.92% | 1,349 |
| Nov 11, 2025 | 33.20 | 33.80 | 33.20 | 33.80 | 33.80 | 2.42% | - |
| Nov 10, 2025 | 32.40 | 33.20 | 32.40 | 33.00 | 33.00 | 1.23% | 150 |
| Nov 7, 2025 | 33.60 | 33.60 | 32.60 | 32.60 | 32.60 | -4.12% | - |
| Nov 6, 2025 | 33.60 | 34.00 | 33.60 | 34.00 | 34.00 | -1.16% | - |
| Nov 5, 2025 | 33.60 | 34.40 | 33.60 | 34.40 | 34.40 | 1.78% | 500 |
| Nov 4, 2025 | 34.00 | 34.00 | 33.80 | 33.80 | 33.80 | -1.74% | - |
| Nov 3, 2025 | 33.80 | 34.40 | 33.80 | 34.40 | 34.40 | -1.15% | - |
| Oct 31, 2025 | 34.20 | 34.80 | 33.80 | 34.80 | 34.80 | - | 200 |
| Oct 30, 2025 | 33.80 | 35.00 | 33.80 | 34.80 | 34.80 | 1.75% | 1,577 |
| Oct 29, 2025 | 34.60 | 34.60 | 34.20 | 34.20 | 34.20 | -1.16% | 6 |
| Oct 28, 2025 | 34.40 | 34.80 | 34.40 | 34.60 | 34.60 | 0.58% | 103 |
| Oct 27, 2025 | 33.20 | 34.40 | 33.20 | 34.40 | 34.40 | 1.78% | 1,500 |
| Oct 24, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Oct 23, 2025 | 33.80 | 34.00 | 33.80 | 34.00 | 34.00 | -2.86% | 100 |
| Oct 22, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Oct 21, 2025 | 34.00 | 35.40 | 34.00 | 35.40 | 35.40 | 5.36% | 1,530 |
| Oct 20, 2025 | 32.40 | 33.60 | 32.40 | 33.60 | 33.60 | 4.35% | 100 |
| Oct 17, 2025 | 32.80 | 32.80 | 32.00 | 32.20 | 32.20 | -3.59% | 50 |
| Oct 16, 2025 | 32.20 | 33.40 | 32.20 | 33.40 | 33.40 | 3.73% | 300 |
| Oct 15, 2025 | 31.80 | 32.60 | 31.80 | 32.20 | 32.20 | 1.90% | 70 |
| Oct 14, 2025 | 32.00 | 32.00 | 31.60 | 31.60 | 31.60 | -3.07% | - |
| Oct 13, 2025 | 31.60 | 32.60 | 31.60 | 32.60 | 32.60 | - | 340 |
| Oct 10, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Oct 9, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Oct 8, 2025 | 33.00 | 33.00 | 32.40 | 32.40 | 32.40 | -2.99% | - |
| Oct 7, 2025 | 33.60 | 33.60 | 33.40 | 33.40 | 33.40 | -2.34% | - |
| Oct 6, 2025 | 33.60 | 34.20 | 33.20 | 34.20 | 34.20 | 1.79% | 1,185 |
| Oct 3, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.75% | - |
| Oct 2, 2025 | 33.20 | 34.20 | 33.20 | 34.20 | 34.20 | 3.01% | 120 |
| Oct 1, 2025 | 32.80 | 33.20 | 32.80 | 33.20 | 33.20 | 0.61% | - |
| Sep 30, 2025 | 32.60 | 33.00 | 32.40 | 33.00 | 33.00 | 1.23% | 789 |
| Sep 29, 2025 | 32.80 | 32.80 | 32.60 | 32.60 | 32.60 | -0.61% | 170 |
| Sep 26, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Sep 25, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Sep 24, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.35% | - |
| Sep 23, 2025 | 32.40 | 34.00 | 32.40 | 34.00 | 34.00 | 4.94% | 5 |