Infineon Technologies AG (FRA:IFXA)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,530 |
| 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% | 340 |
| 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% | 1,185 |
| Oct 9, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | 1,185 |
| Oct 8, 2025 | 33.00 | 33.00 | 32.40 | 32.40 | 32.40 | -2.99% | 1,185 |
| 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 |
| Sep 22, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -4.71% | 29 |
| Sep 19, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | 29 |
| Sep 18, 2025 | 32.80 | 33.80 | 32.80 | 33.80 | 33.80 | 3.68% | 29 |
| Sep 17, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -2.40% | 29 |
| Sep 16, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 3.09% | 29 |
| Sep 15, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | 150 |
| Sep 12, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | 150 |
| Sep 11, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | 55 |
| Sep 10, 2025 | 32.20 | 32.80 | 32.20 | 32.80 | 32.80 | 1.23% | 55 |
| Sep 9, 2025 | 32.00 | 32.40 | 32.00 | 32.40 | 32.40 | 1.89% | 1 |
| Sep 8, 2025 | 31.80 | 32.80 | 31.80 | 31.80 | 31.80 | 0.63% | 45 |
| Sep 5, 2025 | 31.40 | 31.60 | 31.40 | 31.60 | 31.60 | 2.60% | 61 |
| Sep 4, 2025 | 31.80 | 31.80 | 30.80 | 30.80 | 30.80 | -1.91% | 61 |
| Sep 3, 2025 | 32.60 | 33.60 | 31.40 | 31.40 | 31.40 | -4.27% | 61 |
| Sep 2, 2025 | 34.00 | 34.00 | 32.80 | 32.80 | 32.80 | -3.53% | 120 |
| Sep 1, 2025 | 34.40 | 34.40 | 34.00 | 34.00 | 34.00 | -2.30% | 120 |
| Aug 29, 2025 | 35.80 | 35.80 | 34.80 | 34.80 | 34.80 | -3.87% | 2,200 |
| Aug 28, 2025 | 35.20 | 36.20 | 35.20 | 36.20 | 36.20 | 1.69% | 2,200 |
| Aug 27, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | 2,200 |
| Aug 26, 2025 | 36.00 | 36.00 | 35.80 | 35.80 | 35.80 | -1.10% | 2,200 |
| Aug 25, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | 2,200 |
| Aug 22, 2025 | 35.60 | 36.60 | 35.60 | 36.60 | 36.60 | 2.23% | 2,200 |
| Aug 21, 2025 | 35.60 | 35.80 | 35.60 | 35.80 | 35.80 | -0.56% | 50 |
| Aug 20, 2025 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | -1.64% | 50 |
| Aug 19, 2025 | 36.00 | 36.60 | 36.00 | 36.60 | 36.60 | 1.67% | 90 |
| Aug 18, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.10% | 90 |
| Aug 15, 2025 | 36.00 | 37.20 | 36.00 | 36.40 | 36.40 | - | 120 |