Infineon Technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	41.96	42.39	41.49	42.17	42.17	-2.15%	3,076,538
Jan 29, 2026	44.31	44.48	41.16	43.09	43.09	-3.36%	1,583,931
Jan 28, 2026	45.11	45.58	42.97	44.59	44.59	4.92%	2,707,637
Jan 27, 2026	42.42	42.76	41.75	42.50	42.50	1.25%	3,876,069
Jan 26, 2026	42.22	42.67	41.74	41.98	41.98	-1.06%	1,393,258
Jan 23, 2026	42.15	43.00	41.85	42.43	42.43	-0.70%	824,173
Jan 22, 2026	42.19	43.07	41.61	42.73	42.73	3.87%	880,854
Jan 21, 2026	40.48	41.26	39.85	41.14	41.14	2.98%	737,752
Jan 20, 2026	39.93	40.64	39.63	39.95	39.95	-1.94%	896,469
Jan 19, 2026	40.95	41.20	40.39	40.74	40.74	-2.65%	2,509,731
Jan 16, 2026	41.86	42.60	41.50	41.85	41.85	0.74%	2,628,684
Jan 15, 2026	41.88	42.06	41.23	41.54	41.54	-2.26%	1,188,244
Jan 14, 2026	42.83	42.90	41.19	42.50	42.50	0.68%	1,168,395
Jan 13, 2026	41.97	42.55	41.72	42.22	42.22	1.29%	1,108,335
Jan 12, 2026	41.57	42.19	41.36	41.68	41.68	0.87%	382,993
Jan 9, 2026	40.78	41.77	40.74	41.32	41.32	1.84%	2,480,090
Jan 8, 2026	42.07	42.33	39.39	40.57	40.57	-3.18%	1,912,211
Jan 7, 2026	41.58	42.23	41.40	41.91	41.90	0.90%	2,159,521
Jan 6, 2026	40.69	42.03	40.56	41.53	41.53	4.85%	1,711,870
Jan 5, 2026	38.73	40.16	38.72	39.61	39.61	4.11%	1,314,752
Jan 2, 2026	37.64	38.80	37.18	38.05	38.05	1.93%	520,302
Dec 30, 2025	36.78	37.73	36.76	37.33	37.33	1.83%	215,548
Dec 29, 2025	36.83	36.96	36.30	36.65	36.65	-0.27%	360,186
Dec 23, 2025	36.63	36.93	36.55	36.75	36.75	0.45%	259,900
Dec 22, 2025	36.09	36.87	36.05	36.59	36.59	2.49%	376,808
Dec 19, 2025	35.29	36.12	35.22	35.70	35.70	1.51%	986,731
Dec 18, 2025	34.93	37.04	34.84	35.17	35.17	-0.77%	1,024,643
Dec 17, 2025	36.17	36.18	35.07	35.45	35.45	-0.88%	1,274,515
Dec 16, 2025	35.30	36.19	35.19	35.76	35.76	-0.61%	949,019
Dec 15, 2025	36.10	36.32	35.58	35.98	35.98	-2.36%	1,339,024
Dec 12, 2025	36.83	37.18	36.20	36.85	36.85	0.61%	340,650
Dec 11, 2025	36.70	36.82	36.40	36.63	36.62	-0.23%	2,016,995
Dec 10, 2025	37.55	37.60	36.51	36.71	36.71	-2.12%	1,577,224
Dec 9, 2025	37.62	37.68	37.04	37.51	37.51	-0.31%	668,835
Dec 8, 2025	37.75	38.07	37.43	37.62	37.62	1.10%	4,125,862
Dec 5, 2025	36.61	37.81	36.59	37.21	37.21	1.23%	422,008
Dec 4, 2025	37.57	37.71	36.33	36.76	36.76	0.11%	1,473,552
Dec 3, 2025	36.95	37.20	36.22	36.72	36.72	2.79%	945,269
Dec 2, 2025	35.55	36.13	35.33	35.73	35.72	0.82%	767,351
Dec 1, 2025	36.15	36.33	35.11	35.43	35.43	-1.97%	549,912
Nov 28, 2025	35.75	36.46	35.72	36.15	36.15	1.94%	1,479,697
Nov 27, 2025	34.87	35.71	29.11	35.46	35.46	3.18%	1,038,961
Nov 26, 2025	33.84	34.98	33.23	34.37	34.37	2.09%	1,005,765
Nov 25, 2025	33.40	34.29	32.94	33.66	33.66	3.90%	1,649,380
Nov 24, 2025	32.39	32.97	32.07	32.40	32.40	1.88%	1,005,197
Nov 21, 2025	31.40	32.34	31.29	31.80	31.80	-4.58%	1,724,038
Nov 20, 2025	34.23	34.25	32.87	33.33	33.33	1.02%	5,572,829
Nov 19, 2025	32.95	33.43	32.30	32.99	32.99	-0.81%	6,011,448
Nov 18, 2025	33.91	34.05	32.87	33.26	33.26	-4.27%	2,071,095
Nov 17, 2025	35.43	35.90	34.23	34.75	34.75	0.14%	2,187,974