Infosys Limited (FRA:IOY)
Germany · Delayed Price · Currency is EUR 17.60
+1.55 (9.66%)
At close: Dec 19, 2025
Infosys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 16.10 | 23.00 | 15.80 | 17.60 | 17.60 | 9.66% | 3,412 |
| Dec 18, 2025 | 15.40 | 16.05 | 14.95 | 16.05 | 16.05 | 8.45% | 30 |
| Dec 17, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Dec 16, 2025 | 14.80 | 14.85 | 14.60 | 14.60 | 14.60 | -1.02% | - |
| Dec 15, 2025 | 15.00 | 15.00 | 14.75 | 14.75 | 14.75 | 0.34% | - |
| Dec 12, 2025 | 14.85 | 15.20 | 14.70 | 14.70 | 14.70 | -1.01% | 300 |
| Dec 11, 2025 | 15.05 | 15.05 | 14.85 | 14.85 | 14.85 | 1.02% | - |
| Dec 10, 2025 | 15.10 | 15.10 | 14.70 | 14.70 | 14.70 | -2.65% | 800 |
| Dec 9, 2025 | 15.15 | 15.15 | 15.05 | 15.10 | 15.10 | -1.31% | 50 |
| Dec 8, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.33% | - |
| Dec 5, 2025 | 15.50 | 15.95 | 15.35 | 15.35 | 15.35 | 2.68% | 87 |
| Dec 4, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -1.97% | - |
| Dec 3, 2025 | 14.80 | 15.25 | 14.75 | 15.25 | 15.25 | 3.39% | 3 |
| Dec 2, 2025 | 14.80 | 14.80 | 14.75 | 14.75 | 14.75 | -0.34% | 400 |
| Dec 1, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Nov 28, 2025 | 14.85 | 14.90 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Nov 27, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 1.35% | 600 |
| Nov 26, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | 125 |
| Nov 25, 2025 | 14.75 | 15.00 | 14.60 | 15.00 | 15.00 | 0.67% | 250 |
| Nov 24, 2025 | 15.10 | 15.35 | 14.90 | 14.90 | 14.90 | 1.71% | 350 |
| Nov 21, 2025 | 14.60 | 14.70 | 14.60 | 14.65 | 14.65 | -0.34% | - |
| Nov 20, 2025 | 15.45 | 15.45 | 14.70 | 14.70 | 14.70 | -0.34% | 350 |
| Nov 19, 2025 | 14.55 | 14.75 | 14.55 | 14.75 | 14.75 | 3.87% | 150 |
| Nov 18, 2025 | 14.15 | 14.20 | 14.15 | 14.20 | 14.20 | -1.05% | 128 |
| Nov 17, 2025 | 14.30 | 14.35 | 14.30 | 14.35 | 14.35 | 1.41% | - |
| Nov 14, 2025 | 14.35 | 14.35 | 14.15 | 14.15 | 14.15 | -2.41% | - |
| Nov 13, 2025 | 14.55 | 14.95 | 14.50 | 14.50 | 14.50 | -1.36% | 1,500 |
| Nov 12, 2025 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 2.08% | - |
| Nov 11, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 0.35% | - |
| Nov 10, 2025 | 14.20 | 14.40 | 14.20 | 14.35 | 14.35 | 2.87% | - |
| Nov 7, 2025 | 14.00 | 14.00 | 13.95 | 13.95 | 13.95 | -0.71% | 300 |
| Nov 6, 2025 | 13.90 | 14.10 | 13.90 | 14.05 | 14.05 | - | 250 |
| Nov 5, 2025 | 14.00 | 14.40 | 14.00 | 14.05 | 14.05 | -0.35% | 4 |
| Nov 4, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | -1.40% | 600 |
| Nov 3, 2025 | 14.25 | 14.30 | 14.20 | 14.30 | 14.30 | 0.70% | 170 |
| Oct 31, 2025 | 14.25 | 14.55 | 14.15 | 14.20 | 14.20 | -0.35% | 75 |
| Oct 30, 2025 | 14.40 | 14.40 | 14.25 | 14.25 | 14.25 | -1.72% | - |
| Oct 29, 2025 | 14.50 | 14.50 | 14.45 | 14.50 | 14.50 | -0.34% | - |
| Oct 28, 2025 | 14.55 | 14.55 | 14.45 | 14.55 | 14.55 | -0.34% | - |
| Oct 27, 2025 | 14.85 | 14.90 | 14.55 | 14.60 | 14.60 | -2.34% | 218 |
| Oct 24, 2025 | 15.00 | 15.00 | 14.85 | 14.95 | 14.76 | 1.01% | 32 |
| Oct 23, 2025 | 14.90 | 14.90 | 14.80 | 14.80 | 14.61 | 0.34% | - |
| Oct 22, 2025 | 14.80 | 14.80 | 14.75 | 14.75 | 14.56 | 3.51% | - |
| Oct 21, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.07 | 2.15% | - |
| Oct 20, 2025 | 14.25 | 14.25 | 13.90 | 13.95 | 13.77 | 2.20% | 100 |
| Oct 17, 2025 | 13.95 | 13.95 | 13.50 | 13.65 | 13.48 | -0.36% | 10 |
| Oct 16, 2025 | 14.15 | 14.15 | 13.70 | 13.70 | 13.53 | -4.20% | 1,500 |
| Oct 15, 2025 | 14.15 | 14.30 | 14.10 | 14.30 | 14.12 | -0.69% | 6 |
| Oct 14, 2025 | 14.25 | 14.40 | 14.15 | 14.40 | 14.22 | -0.35% | 50 |
| Oct 13, 2025 | 14.60 | 14.60 | 14.25 | 14.45 | 14.27 | -0.34% | 735 |