Infineon Technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	39.62	40.50	39.61	40.01	40.01	-1.40%	254,148
Mar 12, 2026	41.13	41.37	39.47	40.57	40.57	-1.51%	1,124,196
Mar 11, 2026	40.94	41.81	40.60	41.20	41.20	-0.17%	573,131
Mar 10, 2026	40.96	41.69	40.59	41.27	41.27	7.90%	2,321,183
Mar 9, 2026	37.58	39.12	37.34	38.25	38.25	-4.91%	929,735
Mar 6, 2026	41.62	41.88	39.23	40.22	40.22	-8.06%	1,361,553
Mar 5, 2026	44.00	44.76	42.10	43.75	43.75	1.03%	1,654,221
Mar 4, 2026	42.19	44.00	41.79	43.30	43.30	2.96%	1,299,361
Mar 3, 2026	43.05	43.50	41.43	42.06	42.06	-5.76%	2,759,484
Mar 2, 2026	43.71	44.99	43.34	44.63	44.63	-2.16%	1,684,291
Feb 27, 2026	46.73	46.77	45.02	45.61	45.61	-3.72%	2,415,435
Feb 26, 2026	47.01	48.23	45.92	47.37	47.37	1.77%	5,436,166
Feb 25, 2026	46.54	47.08	46.18	46.55	46.55	0.37%	2,786,946
Feb 24, 2026	45.96	46.90	45.90	46.38	46.38	2.28%	9,610,205
Feb 23, 2026	45.11	46.23	44.55	45.35	45.35	0.77%	4,889,050
Feb 20, 2026	45.52	45.55	44.65	45.00	45.00	-2.83%	2,157,908
Feb 19, 2026	46.05	46.51	45.30	46.31	45.95	0.48%	3,120,650
Feb 18, 2026	44.84	46.40	44.73	46.09	45.74	7.66%	863,232
Feb 17, 2026	42.98	44.78	42.59	42.81	42.48	-0.77%	785,587
Feb 16, 2026	43.50	43.61	42.89	43.14	42.81	0.49%	803,660
Feb 13, 2026	43.43	43.73	42.58	42.93	42.60	-0.45%	463,682
Feb 12, 2026	43.91	44.18	42.43	43.13	42.79	-0.88%	2,922,408
Feb 11, 2026	42.66	43.89	42.07	43.51	43.18	1.84%	12,397,620
Feb 10, 2026	41.40	42.94	41.19	42.73	42.40	2.97%	5,773,514
Feb 9, 2026	42.71	43.04	41.11	41.49	41.18	-0.19%	4,100,799
Feb 6, 2026	42.07	42.69	41.12	41.57	41.26	1.40%	1,577,884
Feb 5, 2026	40.75	41.75	40.28	41.00	40.68	1.35%	1,686,950
Feb 4, 2026	42.38	42.51	39.25	40.45	40.14	-1.34%	2,126,164
Feb 3, 2026	41.78	41.91	40.21	41.00	40.69	-2.10%	3,493,634
Feb 2, 2026	40.64	42.33	40.39	41.88	41.56	-0.68%	3,453,359
Jan 30, 2026	41.96	42.39	41.49	42.17	41.84	-2.15%	3,076,538
Jan 29, 2026	44.31	44.48	41.16	43.09	42.76	-3.36%	1,583,931
Jan 28, 2026	45.11	45.58	42.97	44.59	44.25	4.92%	2,707,637
Jan 27, 2026	42.42	42.76	41.75	42.50	42.17	1.25%	3,876,069
Jan 26, 2026	42.22	42.67	41.74	41.98	41.65	-1.06%	1,393,258
Jan 23, 2026	42.15	43.00	41.85	42.43	42.10	-0.70%	824,173
Jan 22, 2026	42.19	43.07	41.61	42.73	42.40	3.87%	880,854
Jan 21, 2026	40.48	41.26	39.85	41.14	40.82	2.98%	737,752
Jan 20, 2026	39.93	40.64	39.63	39.95	39.64	-1.94%	896,469
Jan 19, 2026	40.95	41.20	40.39	40.74	40.43	-2.65%	2,509,731
Jan 16, 2026	41.86	42.60	41.50	41.85	41.53	0.74%	2,628,684
Jan 15, 2026	41.88	42.06	41.23	41.54	41.22	-2.26%	1,188,244
Jan 14, 2026	42.83	42.90	41.19	42.50	42.18	0.68%	1,168,395
Jan 13, 2026	41.97	42.55	41.72	42.22	41.89	1.29%	1,108,335
Jan 12, 2026	41.57	42.19	41.36	41.68	41.36	0.87%	382,993
Jan 9, 2026	40.78	41.77	40.74	41.32	41.00	1.84%	2,480,090
Jan 8, 2026	42.07	42.33	39.39	40.57	40.26	-3.18%	1,912,211
Jan 7, 2026	41.58	42.23	41.40	41.91	41.58	0.90%	2,159,521
Jan 6, 2026	40.69	42.03	40.56	41.53	41.21	4.85%	1,711,870
Jan 5, 2026	38.73	40.16	38.72	39.61	39.31	4.11%	1,314,752