Infineon Technologies AG (FRA:IFXA)
Germany · Delayed Price · Currency is EUR 49.40
-4.10 (-7.66%)
At close: Nov 13, 2026
FRA:IFXA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 51.00 | 51.00 | 49.40 | 49.40 | 49.40 | -7.66% | - |
| Nov 12, 2026 | 50.50 | 53.50 | 50.00 | 53.50 | 53.50 | -0.93% | 32 |
| Nov 11, 2026 | 53.00 | 54.00 | 51.00 | 54.00 | 54.00 | 5.88% | 834 |
| Nov 10, 2026 | 52.00 | 54.00 | 47.80 | 51.00 | 51.00 | 6.25% | 1,259 |
| Nov 9, 2026 | 46.20 | 48.00 | 46.20 | 48.00 | 48.00 | 4.35% | 66 |
| Nov 6, 2026 | 48.00 | 48.00 | 46.00 | 46.00 | 46.00 | -2.54% | 376 |
| Nov 5, 2026 | 50.50 | 50.50 | 46.20 | 47.20 | 47.20 | -10.10% | 175 |
| Nov 4, 2026 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | -1.87% | - |
| Nov 3, 2026 | 51.00 | 53.50 | 51.00 | 53.50 | 53.50 | 3.88% | 2 |
| Nov 2, 2026 | 52.00 | 52.00 | 50.00 | 51.50 | 51.50 | -0.96% | 200 |
| Oct 30, 2026 | 51.50 | 52.00 | 49.00 | 52.00 | 52.00 | 0.97% | 504 |
| Oct 29, 2026 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Oct 28, 2026 | 56.00 | 56.00 | 51.00 | 51.00 | 51.00 | -6.42% | 30 |
| Oct 27, 2026 | 49.60 | 54.50 | 49.60 | 54.50 | 54.50 | 13.54% | 130 |
| Oct 26, 2026 | 47.60 | 48.00 | 47.60 | 48.00 | 48.00 | -0.83% | - |
| Oct 23, 2026 | 49.20 | 49.20 | 48.40 | 48.40 | 48.40 | -4.16% | - |
| Oct 22, 2026 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | -1.94% | 140 |
| Oct 21, 2026 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | 1.98% | - |
| Oct 20, 2026 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | - | - |
| Oct 19, 2026 | 55.00 | 55.00 | 50.50 | 50.50 | 50.50 | -2.88% | 30 |
| Oct 16, 2026 | 52.00 | 52.00 | 50.50 | 52.00 | 52.00 | 4.00% | 19 |
| Oct 15, 2026 | 54.00 | 54.00 | 49.00 | 50.00 | 50.00 | -7.41% | 360 |
| Oct 14, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 100 |
| Oct 13, 2026 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | -2.70% | 27 |
| Oct 12, 2026 | 58.00 | 59.00 | 55.50 | 55.50 | 55.50 | -2.63% | 52 |
| Oct 9, 2026 | 57.50 | 57.50 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Oct 8, 2026 | 58.50 | 58.50 | 57.50 | 57.50 | 57.50 | -1.71% | - |
| Oct 7, 2026 | 62.50 | 62.50 | 58.50 | 58.50 | 58.50 | -4.88% | 50 |
| Oct 6, 2026 | 62.50 | 62.50 | 61.50 | 61.50 | 61.50 | -4.65% | - |
| Oct 5, 2026 | 66.50 | 67.00 | 63.00 | 64.50 | 64.50 | 2.38% | 516 |
| Oct 2, 2026 | 59.00 | 63.50 | 59.00 | 63.00 | 63.00 | 9.57% | 1,660 |
| Oct 1, 2026 | 59.50 | 62.50 | 57.50 | 57.50 | 57.50 | - | 366 |
| Sep 30, 2026 | 58.50 | 58.50 | 57.50 | 57.50 | 57.50 | -6.50% | - |
| Sep 29, 2026 | 55.50 | 61.50 | 55.50 | 61.50 | 61.50 | 10.81% | 64 |
| Sep 28, 2026 | 58.00 | 58.00 | 55.50 | 55.50 | 55.50 | -5.13% | 150 |
| Sep 25, 2026 | 56.00 | 58.50 | 56.00 | 58.50 | 58.50 | 2.63% | 40 |
| Sep 24, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -5.79% | - |
| Sep 23, 2026 | 59.50 | 60.50 | 59.50 | 60.50 | 60.50 | - | 2 |
| Sep 22, 2026 | 57.00 | 60.50 | 57.00 | 60.50 | 60.50 | 10.00% | 50 |
| Sep 21, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.65% | - |
| Sep 18, 2026 | 55.50 | 56.50 | 55.50 | 56.50 | 56.50 | 1.80% | - |
| Sep 17, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Sep 16, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Sep 15, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| 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 |