Infineon Technologies AG (FRA:IFXA)
Germany · Delayed Price · Currency is EUR 39.20
-0.20 (-0.51%)
At close: Mar 13, 2026
Infineon Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 39.40 | 39.40 | 39.20 | 39.20 | 39.20 | -0.51% | - |
| Mar 12, 2026 | 41.60 | 41.60 | 39.40 | 39.40 | 39.40 | -4.83% | - |
| Mar 11, 2026 | 40.60 | 41.40 | 40.60 | 41.40 | 41.40 | 3.50% | - |
| Mar 10, 2026 | 41.20 | 41.40 | 40.00 | 40.00 | 40.00 | 2.56% | 1,033 |
| Mar 9, 2026 | 37.60 | 39.00 | 37.60 | 39.00 | 39.00 | -0.51% | 150 |
| Mar 6, 2026 | 41.60 | 41.60 | 38.00 | 39.20 | 39.20 | -7.11% | 1,775 |
| Mar 5, 2026 | 42.20 | 42.60 | 42.20 | 42.20 | 42.20 | 0.96% | 335 |
| Mar 4, 2026 | 41.00 | 41.80 | 41.00 | 41.80 | 41.80 | 3.47% | - |
| Mar 3, 2026 | 43.40 | 43.40 | 40.40 | 40.40 | 40.40 | -9.82% | 86 |
| Mar 2, 2026 | 43.80 | 44.80 | 43.40 | 44.80 | 44.80 | 1.36% | 2,500 |
| Feb 27, 2026 | 46.00 | 46.00 | 44.00 | 44.20 | 44.20 | -3.07% | 630 |
| Feb 26, 2026 | 46.00 | 48.20 | 45.60 | 45.60 | 45.60 | 0.88% | 90 |
| Feb 25, 2026 | 45.60 | 47.40 | 45.20 | 45.20 | 45.20 | -0.44% | 190 |
| Feb 24, 2026 | 45.40 | 46.20 | 45.40 | 45.40 | 45.40 | 0.89% | 100 |
| Feb 23, 2026 | 44.40 | 45.00 | 44.40 | 45.00 | 45.00 | 3.69% | - |
| Feb 20, 2026 | 45.20 | 46.00 | 43.40 | 43.40 | 43.17 | -7.66% | 50 |
| Feb 19, 2026 | 45.40 | 47.00 | 44.60 | 47.00 | 46.75 | 6.33% | 972 |
| Feb 18, 2026 | 44.00 | 45.00 | 44.00 | 44.20 | 43.96 | 3.76% | 4 |
| Feb 17, 2026 | 42.40 | 42.60 | 42.40 | 42.60 | 42.37 | - | - |
| Feb 16, 2026 | 42.80 | 42.80 | 42.60 | 42.60 | 42.37 | 1.43% | 25 |
| Feb 13, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.77 | 0.96% | - |
| Feb 12, 2026 | 42.80 | 44.20 | 41.60 | 41.60 | 41.38 | -0.48% | 100 |
| Feb 11, 2026 | 42.40 | 42.40 | 41.80 | 41.80 | 41.57 | 1.95% | - |
| Feb 10, 2026 | 41.20 | 41.20 | 41.00 | 41.00 | 40.78 | 1.99% | 4 |
| Feb 9, 2026 | 41.60 | 41.60 | 40.20 | 40.20 | 39.98 | -8.22% | - |
| Feb 6, 2026 | 40.60 | 43.80 | 40.60 | 43.80 | 43.56 | 8.42% | 5 |
| Feb 5, 2026 | 39.60 | 41.60 | 39.60 | 40.40 | 40.18 | 4.66% | 100 |
| Feb 4, 2026 | 41.00 | 42.00 | 38.60 | 38.60 | 38.39 | -3.50% | 4,665 |
| Feb 3, 2026 | 41.20 | 41.20 | 39.80 | 40.00 | 39.78 | -2.44% | 518 |
| Feb 2, 2026 | 40.00 | 41.00 | 39.00 | 41.00 | 40.78 | -0.97% | 200 |
| Jan 30, 2026 | 41.00 | 41.40 | 41.00 | 41.40 | 41.18 | -2.82% | - |
| Jan 29, 2026 | 43.60 | 43.60 | 41.80 | 42.60 | 42.37 | -1.84% | 380 |
| Jan 28, 2026 | 43.00 | 44.60 | 43.00 | 43.40 | 43.17 | 3.33% | 2,130 |
| Jan 27, 2026 | 41.20 | 42.00 | 41.20 | 42.00 | 41.77 | -1.41% | 3 |
| Jan 26, 2026 | 41.60 | 42.60 | 41.60 | 42.60 | 42.37 | 0.47% | 112 |
| Jan 23, 2026 | 41.80 | 42.40 | 41.80 | 42.40 | 42.17 | -1.40% | 1,371 |
| Jan 22, 2026 | 40.20 | 43.00 | 40.20 | 43.00 | 42.77 | 7.50% | 1,379 |
| Jan 21, 2026 | 39.60 | 40.00 | 39.60 | 40.00 | 39.78 | -0.99% | - |
| Jan 20, 2026 | 39.80 | 40.40 | 38.80 | 40.40 | 40.18 | - | 208 |
| Jan 19, 2026 | 39.00 | 40.40 | 39.00 | 40.40 | 40.18 | -4.72% | 127 |
| Jan 16, 2026 | 40.60 | 42.40 | 40.60 | 42.40 | 42.17 | 2.91% | 300 |
| Jan 15, 2026 | 40.40 | 41.20 | 40.40 | 41.20 | 40.98 | 0.49% | 20 |
| Jan 14, 2026 | 41.40 | 41.60 | 41.00 | 41.00 | 40.78 | -1.44% | 560 |
| Jan 13, 2026 | 41.20 | 41.60 | 41.20 | 41.60 | 41.38 | 0.48% | - |
| Jan 12, 2026 | 40.60 | 41.40 | 40.60 | 41.40 | 41.18 | 0.49% | - |
| Jan 9, 2026 | 39.60 | 41.20 | 39.60 | 41.20 | 40.98 | 1.48% | 2,023 |
| Jan 8, 2026 | 41.40 | 41.60 | 40.60 | 40.60 | 40.38 | -2.40% | 20 |
| Jan 7, 2026 | 41.20 | 41.60 | 41.00 | 41.60 | 41.38 | 0.97% | 250 |
| Jan 6, 2026 | 40.00 | 42.00 | 40.00 | 41.20 | 40.98 | 3.00% | 1,714 |
| Jan 5, 2026 | 37.60 | 40.00 | 37.60 | 40.00 | 39.78 | 5.26% | 1,034 |