Infineon Technologies AG (FRA:IFXA)
Germany · Delayed Price · Currency is EUR 67.00
+2.00 (3.08%)
Last updated: Jul 16, 2026, 4:13 PM CET
FRA:IFXA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |