Infineon Technologies AG (FRA:IFXA)
Germany · Delayed Price · Currency is EUR 55.50
-3.50 (-5.93%)
Last updated: Sep 14, 2026, 9:15 AM CET
FRA:IFXA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 58.00 | 58.00 | 55.50 | 55.50 | 55.50 | -5.93% | 60 |
| Sep 11, 2026 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 2.61% | 500 |
| Sep 10, 2026 | 58.00 | 58.00 | 57.50 | 57.50 | 57.50 | - | 200 |
| Sep 9, 2026 | 59.50 | 59.50 | 57.00 | 57.50 | 57.50 | -4.17% | 240 |
| Sep 8, 2026 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 0.84% | 130 |
| Sep 7, 2026 | 58.00 | 59.50 | 58.00 | 59.50 | 59.50 | 4.39% | 30 |
| Sep 4, 2026 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | 3.64% | 103 |
| Sep 3, 2026 | 56.50 | 56.50 | 55.00 | 55.00 | 55.00 | -3.51% | 100 |
| Sep 2, 2026 | 56.50 | 57.00 | 56.00 | 57.00 | 57.00 | - | 102 |
| Sep 1, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Aug 31, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Aug 28, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 3.57% | 20 |
| Aug 27, 2026 | 56.50 | 57.50 | 56.00 | 56.00 | 56.00 | 0.90% | 157 |
| Aug 26, 2026 | 56.00 | 56.00 | 55.50 | 55.50 | 55.50 | -0.89% | 129 |
| Aug 25, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 2.75% | 1,925 |
| Aug 24, 2026 | 56.00 | 56.00 | 54.50 | 54.50 | 54.50 | -2.68% | 320 |
| Aug 21, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | 40 |
| Aug 20, 2026 | 56.50 | 56.50 | 55.50 | 55.50 | 55.50 | -2.63% | 825 |
| Aug 19, 2026 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | -5.00% | 1,400 |
| Aug 18, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -0.83% | 50 |
| Aug 17, 2026 | 63.00 | 64.00 | 60.50 | 60.50 | 60.50 | -4.72% | 320 |
| Aug 14, 2026 | 61.50 | 63.50 | 61.50 | 63.50 | 63.50 | -1.55% | 52 |
| Aug 13, 2026 | 64.50 | 64.50 | 62.50 | 64.50 | 64.50 | -0.77% | 280 |
| Aug 12, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 0.78% | - |
| Aug 11, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -2.27% | 10 |
| Aug 10, 2026 | 64.00 | 66.00 | 64.00 | 66.00 | 66.00 | 3.13% | 5 |
| Aug 7, 2026 | 61.50 | 64.00 | 61.50 | 64.00 | 64.00 | 4.07% | 78 |
| Aug 6, 2026 | 60.00 | 61.50 | 60.00 | 61.50 | 61.50 | 5.13% | 128 |
| Aug 5, 2026 | 63.00 | 63.00 | 58.50 | 58.50 | 58.50 | -11.36% | 400 |
| 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 |