Infineon Technologies AG (FRA:IFXA)
Germany · Delayed Price · Currency is EUR 83.50
-4.50 (-5.11%)
Last updated: Jun 3, 2026, 3:51 PM CET
FRA:IFXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 78.00 | 80.00 | 74.00 | 77.00 | 77.00 | -1.28% | 1,090 |
| May 26, 2026 | 75.50 | 78.00 | 73.00 | 78.00 | 78.00 | 2.63% | 200 |
| May 25, 2026 | 73.00 | 76.00 | 73.00 | 76.00 | 76.00 | 9.35% | 55 |
| May 22, 2026 | 66.50 | 69.50 | 66.50 | 69.50 | 69.50 | 6.11% | 20 |
| May 21, 2026 | 66.00 | 71.00 | 65.50 | 65.50 | 65.50 | 0.77% | 840 |
| May 20, 2026 | 63.00 | 65.50 | 63.00 | 65.00 | 65.00 | -2.26% | 440 |
| May 19, 2026 | 65.00 | 66.50 | 62.50 | 66.50 | 66.50 | -2.92% | 633 |
| May 18, 2026 | 63.50 | 69.00 | 63.50 | 68.50 | 68.50 | 9.60% | 479 |
| May 15, 2026 | 66.00 | 67.00 | 62.00 | 62.50 | 62.50 | -7.41% | 539 |
| May 14, 2026 | 63.00 | 68.00 | 63.00 | 67.50 | 67.50 | 7.14% | 330 |
| May 13, 2026 | 59.50 | 63.00 | 59.50 | 63.00 | 63.00 | 7.69% | 300 |
| May 12, 2026 | 60.00 | 60.00 | 58.50 | 58.50 | 58.50 | -6.40% | 170 |
| May 11, 2026 | 62.50 | 63.00 | 61.00 | 62.50 | 62.50 | 7.76% | 690 |
| May 8, 2026 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | -3.33% | 100 |
| May 7, 2026 | 57.50 | 60.00 | 57.50 | 60.00 | 60.00 | 4.35% | 2,730 |
| May 6, 2026 | 58.50 | 61.00 | 57.00 | 57.50 | 57.50 | -4.17% | 1,262 |
| May 5, 2026 | 56.50 | 60.00 | 56.50 | 60.00 | 60.00 | 7.14% | 250 |
| May 4, 2026 | 55.50 | 57.00 | 55.50 | 56.00 | 56.00 | -5.08% | 583 |
| Apr 30, 2026 | 54.50 | 59.00 | 54.50 | 59.00 | 59.00 | 6.31% | 150 |
| Apr 29, 2026 | 54.00 | 55.50 | 53.50 | 55.50 | 55.50 | 8.82% | 10,763 |
| Apr 28, 2026 | 53.00 | 54.00 | 51.00 | 51.00 | 51.00 | -1.92% | 3,252 |
| Apr 27, 2026 | 53.00 | 55.00 | 52.00 | 52.00 | 52.00 | -0.95% | 687 |
| Apr 24, 2026 | 54.00 | 54.00 | 52.50 | 52.50 | 52.50 | -0.94% | 30 |
| Apr 23, 2026 | 50.00 | 53.00 | 50.00 | 53.00 | 53.00 | 11.34% | 4,784 |
| Apr 22, 2026 | 47.00 | 47.60 | 47.00 | 47.60 | 47.60 | 1.71% | - |
| Apr 21, 2026 | 47.00 | 47.00 | 46.80 | 46.80 | 46.80 | -1.68% | - |
| Apr 20, 2026 | 46.40 | 48.00 | 46.40 | 47.60 | 47.60 | -1.65% | 1,220 |
| Apr 17, 2026 | 44.80 | 48.40 | 44.80 | 48.40 | 48.40 | 9.01% | 230 |
| Apr 16, 2026 | 43.80 | 44.40 | 43.80 | 44.40 | 44.40 | 4.23% | 70 |
| Apr 15, 2026 | 43.40 | 43.40 | 42.60 | 42.60 | 42.60 | - | - |
| Apr 14, 2026 | 42.00 | 42.60 | 42.00 | 42.60 | 42.60 | 2.40% | - |
| Apr 13, 2026 | 41.40 | 41.60 | 41.40 | 41.60 | 41.60 | -0.95% | - |
| Apr 10, 2026 | 41.40 | 42.60 | 41.40 | 42.00 | 42.00 | 1.45% | 3 |
| Apr 9, 2026 | 41.80 | 41.80 | 41.20 | 41.40 | 41.40 | -3.72% | 23 |
| Apr 8, 2026 | 39.00 | 43.00 | 39.00 | 43.00 | 43.00 | 13.76% | 232 |
| Apr 7, 2026 | 38.00 | 38.00 | 37.80 | 37.80 | 37.80 | 1.07% | - |
| Apr 2, 2026 | 39.00 | 39.00 | 37.40 | 37.40 | 37.40 | -3.11% | 152 |
| Apr 1, 2026 | 37.80 | 38.60 | 37.80 | 38.60 | 38.60 | 4.32% | - |
| Mar 31, 2026 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | - | - |
| Mar 30, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -3.14% | - |
| Mar 27, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.04% | - |
| Mar 26, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 2.12% | 10 |
| Mar 25, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.61% | - |
| Mar 24, 2026 | 37.60 | 37.60 | 37.20 | 37.20 | 37.20 | -5.58% | 90 |
| Mar 23, 2026 | 36.20 | 39.40 | 36.20 | 39.40 | 39.40 | 2.07% | 90 |