Infineon Technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	37.64	38.80	37.18	38.05	37.76	1.93%	520,302
Dec 30, 2025	36.78	37.73	36.76	37.33	37.04	1.83%	215,548
Dec 29, 2025	36.83	36.96	36.30	36.65	36.37	-0.27%	360,186
Dec 23, 2025	36.63	36.93	36.55	36.75	36.47	0.45%	259,900
Dec 22, 2025	36.09	36.87	36.05	36.59	36.31	2.49%	376,808
Dec 19, 2025	35.29	36.12	35.22	35.70	35.43	1.51%	986,731
Dec 18, 2025	34.93	37.04	34.84	35.17	34.90	-0.77%	1,024,643
Dec 17, 2025	36.17	36.18	35.07	35.45	35.17	-0.88%	1,274,515
Dec 16, 2025	35.30	36.19	35.19	35.76	35.48	-0.61%	949,019
Dec 15, 2025	36.10	36.32	35.58	35.98	35.70	-2.36%	1,339,024
Dec 12, 2025	36.83	37.18	36.20	36.85	36.56	0.61%	340,650
Dec 11, 2025	36.70	36.82	36.40	36.63	36.34	-0.23%	2,016,995
Dec 10, 2025	37.55	37.60	36.51	36.71	36.43	-2.12%	1,577,224
Dec 9, 2025	37.62	37.68	37.04	37.51	37.22	-0.31%	668,835
Dec 8, 2025	37.75	38.07	37.43	37.62	37.33	1.10%	4,125,862