Infineon Technologies AG (FRA:IFXA)
Germany flag Germany · Delayed Price · Currency is EUR
34.00
-1.00 (-2.86%)
At close: Oct 23, 2025

Infineon Technologies AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202533.8034.0033.8034.0034.00-2.86%100
Oct 22, 202535.0035.0035.0035.0035.00-1.13%1,530
Oct 21, 202534.0035.4034.0035.4035.405.36%1,530
Oct 20, 202532.4033.6032.4033.6033.604.35%100
Oct 17, 202532.8032.8032.0032.2032.20-3.59%50
Oct 16, 202532.2033.4032.2033.4033.403.73%300
Oct 15, 202531.8032.6031.8032.2032.201.90%70
Oct 14, 202532.0032.0031.6031.6031.60-3.07%340
Oct 13, 202531.6032.6031.6032.6032.60-340
Oct 10, 202532.6032.6032.6032.6032.60-0.61%1,185
Oct 9, 202532.8032.8032.8032.8032.801.23%1,185
Oct 8, 202533.0033.0032.4032.4032.40-2.99%1,185
Oct 7, 202533.6033.6033.4033.4033.40-2.34%-
Oct 6, 202533.6034.2033.2034.2034.201.79%1,185
Oct 3, 202533.6033.6033.6033.6033.60-1.75%-
Oct 2, 202533.2034.2033.2034.2034.203.01%120
Oct 1, 202532.8033.2032.8033.2033.200.61%-
Sep 30, 202532.6033.0032.4033.0033.001.23%789
Sep 29, 202532.8032.8032.6032.6032.60-0.61%170
Sep 26, 202532.8032.8032.8032.8032.80-0.61%-
Sep 25, 202533.0033.0033.0033.0033.00-0.60%-
Sep 24, 202533.2033.2033.2033.2033.20-2.35%-
Sep 23, 202532.4034.0032.4034.0034.004.94%5
Sep 22, 202532.4032.4032.4032.4032.40-4.71%29
Sep 19, 202534.0034.0034.0034.0034.000.59%29
Sep 18, 202532.8033.8032.8033.8033.803.68%29
Sep 17, 202532.6032.6032.6032.6032.60-2.40%29
Sep 16, 202533.4033.4033.4033.4033.403.09%29
Sep 15, 202532.4032.4032.4032.4032.40-150
Sep 12, 202532.4032.4032.4032.4032.40-0.61%150
Sep 11, 202532.6032.6032.6032.6032.60-0.61%55
Sep 10, 202532.2032.8032.2032.8032.801.23%55
Sep 9, 202532.0032.4032.0032.4032.401.89%1
Sep 8, 202531.8032.8031.8031.8031.800.63%45
Sep 5, 202531.4031.6031.4031.6031.602.60%61
Sep 4, 202531.8031.8030.8030.8030.80-1.91%61
Sep 3, 202532.6033.6031.4031.4031.40-4.27%61
Sep 2, 202534.0034.0032.8032.8032.80-3.53%120
Sep 1, 202534.4034.4034.0034.0034.00-2.30%120
Aug 29, 202535.8035.8034.8034.8034.80-3.87%2,200
Aug 28, 202535.2036.2035.2036.2036.201.69%2,200
Aug 27, 202535.6035.6035.6035.6035.60-0.56%2,200
Aug 26, 202536.0036.0035.8035.8035.80-1.10%2,200
Aug 25, 202536.2036.2036.2036.2036.20-1.09%2,200
Aug 22, 202535.6036.6035.6036.6036.602.23%2,200
Aug 21, 202535.6035.8035.6035.8035.80-0.56%50
Aug 20, 202536.2036.2036.0036.0036.00-1.64%50
Aug 19, 202536.0036.6036.0036.6036.601.67%90
Aug 18, 202536.0036.0036.0036.0036.00-1.10%90
Aug 15, 202536.0037.2036.0036.4036.40-120