Infineon Technologies AG (FRA:IFXA)
Germany · Delayed Price · Currency is EUR 58.50
-7.50 (-11.36%)
At close: Aug 5, 2026
FRA:IFXA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 63.00 | 63.00 | 58.50 | 58.50 | - | -11.36% | - |
| Aug 4, 2026 | 62.50 | 66.00 | 62.50 | 66.00 | 66.00 | 6.45% | 403 |
| Aug 3, 2026 | 65.00 | 65.00 | 62.00 | 62.00 | 62.00 | -1.59% | 72 |
| Jul 31, 2026 | 62.50 | 63.50 | 61.00 | 63.00 | 63.00 | 8.62% | 25 |
| Jul 30, 2026 | 55.00 | 58.00 | 53.00 | 58.00 | 58.00 | 7.41% | 651 |
| Jul 29, 2026 | 55.00 | 57.00 | 54.00 | 54.00 | 54.00 | -8.47% | 430 |
| Jul 28, 2026 | 62.00 | 62.00 | 59.00 | 59.00 | 59.00 | -10.61% | 70 |
| Jul 27, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.49% | 76 |
| Jul 24, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.19% | - |
| Jul 23, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 10 |
| Jul 22, 2026 | 68.00 | 69.00 | 66.00 | 68.50 | 68.50 | 3.01% | 200 |
| Jul 21, 2026 | 65.50 | 66.50 | 65.50 | 66.50 | 66.50 | 1.53% | 67 |
| Jul 20, 2026 | 63.00 | 65.50 | 63.00 | 65.50 | 65.50 | 4.80% | 111 |
| Jul 17, 2026 | 63.00 | 63.00 | 60.00 | 62.50 | 62.50 | -6.72% | 179 |
| Jul 16, 2026 | 67.00 | 67.00 | 61.00 | 67.00 | 67.00 | 3.08% | 2,527 |
| Jul 15, 2026 | 73.00 | 73.00 | 65.00 | 65.00 | 65.00 | -7.14% | 125 |
| Jul 14, 2026 | 73.00 | 73.00 | 70.00 | 70.00 | 70.00 | -2.78% | 12 |
| Jul 13, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.04% | 10 |
| Jul 10, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Jul 9, 2026 | 71.50 | 73.50 | 71.50 | 73.50 | 73.50 | 5.00% | - |
| Jul 8, 2026 | 71.00 | 71.00 | 68.00 | 70.00 | 70.00 | -4.11% | 139 |
| Jul 7, 2026 | 78.00 | 78.00 | 72.50 | 73.00 | 73.00 | -6.41% | 1,669 |
| Jul 6, 2026 | 81.50 | 81.50 | 74.00 | 78.00 | 78.00 | -3.11% | 742 |
| Jul 3, 2026 | 78.50 | 80.50 | 78.00 | 80.50 | 80.50 | 3.21% | 1,273 |
| Jul 2, 2026 | 76.00 | 78.50 | 73.00 | 78.00 | 78.00 | 1.96% | 986 |
| Jul 1, 2026 | 80.00 | 80.00 | 76.50 | 76.50 | 76.50 | -3.16% | - |
| Jun 30, 2026 | 77.00 | 84.00 | 77.00 | 79.00 | 79.00 | 4.64% | 1,625 |
| Jun 29, 2026 | 79.00 | 79.00 | 75.50 | 75.50 | 75.50 | -0.66% | 100 |
| Jun 26, 2026 | 79.00 | 79.00 | 76.00 | 76.00 | 76.00 | -6.75% | 300 |
| Jun 25, 2026 | 83.00 | 83.00 | 81.50 | 81.50 | 81.50 | 5.16% | 1,080 |
| Jun 24, 2026 | 79.00 | 79.00 | 77.50 | 77.50 | 77.50 | -5.49% | 2 |
| Jun 23, 2026 | 82.50 | 82.50 | 82.00 | 82.00 | 82.00 | -3.53% | 40 |
| Jun 22, 2026 | 79.50 | 88.00 | 79.50 | 85.00 | 85.00 | - | 425 |
| Jun 19, 2026 | 81.50 | 85.00 | 81.50 | 85.00 | 85.00 | 10.39% | 135 |
| Jun 18, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.91% | 50 |
| Jun 17, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -3.09% | 15 |
| Jun 16, 2026 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | -0.61% | 10 |
| Jun 15, 2026 | 82.00 | 83.50 | 81.50 | 81.50 | 81.50 | 3.16% | 350 |
| Jun 12, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 2.60% | 140 |
| Jun 11, 2026 | 74.00 | 81.00 | 74.00 | 77.00 | 77.00 | 3.36% | 625 |
| Jun 10, 2026 | 73.50 | 74.50 | 73.50 | 74.50 | 74.50 | 3.47% | 309 |
| Jun 9, 2026 | 77.00 | 82.50 | 72.00 | 72.00 | 72.00 | -9.43% | 565 |
| Jun 8, 2026 | 72.50 | 79.50 | 72.50 | 79.50 | 79.50 | 1.92% | 755 |
| Jun 5, 2026 | 80.00 | 80.00 | 76.00 | 78.00 | 78.00 | -8.77% | 1,273 |
| Jun 4, 2026 | 85.50 | 85.50 | 81.50 | 85.50 | 85.50 | 2.40% | 499 |
| Jun 3, 2026 | 88.50 | 89.50 | 83.50 | 83.50 | 83.50 | -5.11% | 438 |
| Jun 2, 2026 | 77.50 | 89.00 | 77.50 | 88.00 | 88.00 | 11.39% | 622 |
| Jun 1, 2026 | 79.00 | 85.00 | 77.00 | 79.00 | 79.00 | -1.86% | 1,421 |
| May 29, 2026 | 80.50 | 83.00 | 80.00 | 80.50 | 80.50 | -3.01% | 498 |
| May 28, 2026 | 74.00 | 83.00 | 74.00 | 83.00 | 83.00 | 7.79% | 2,071 |