Infineon Technologies AG (IFNNF)
OTCMKTS · Delayed Price · Currency is USD
45.00
+0.90 (2.04%)
Jul 21, 2025, 11:15 AM EDT
Infineon Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 44.25 | 44.25 | 44.10 | 44.10 | 44.10 | 0.23% | 837 |
| Jul 17, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 321 |
| Jul 16, 2025 | 43.60 | 44.00 | 43.60 | 44.00 | 44.00 | 0.94% | 602 |
| Jul 15, 2025 | 44.50 | 44.50 | 43.59 | 43.59 | 43.59 | -2.04% | 1,376 |
| Jul 14, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | 10 |
| Jul 11, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Jul 10, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Jul 9, 2025 | 44.45 | 44.50 | 44.45 | 44.50 | 44.50 | 0.14% | 521 |
| Jul 8, 2025 | 43.52 | 44.44 | 43.52 | 44.44 | 44.44 | 2.45% | 4,165 |
| Jul 7, 2025 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - | 97 |
| Jul 3, 2025 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | 4.45% | 150 |
| Jul 2, 2025 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - | 86 |
| Jul 1, 2025 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - | - |
| Jun 30, 2025 | 42.25 | 42.50 | 41.53 | 41.53 | 41.53 | 2.92% | 743 |
| Jun 27, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - | 97 |
| Jun 26, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | -1.28% | 431 |
| Jun 25, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - | 302 |
| Jun 24, 2025 | 39.92 | 40.88 | 39.92 | 40.88 | 40.88 | 2.93% | 283 |
| Jun 23, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | -0.46% | 241 |
| Jun 20, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 0.87% | 559 |
| Jun 18, 2025 | 39.21 | 39.55 | 39.21 | 39.55 | 39.55 | -2.10% | 489 |
| Jun 17, 2025 | 40.59 | 40.59 | 40.40 | 40.40 | 40.40 | 0.55% | 353 |
| Jun 16, 2025 | 41.00 | 41.00 | 40.18 | 40.18 | 40.18 | -2.83% | 1,126 |
| Jun 13, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - | 100 |
| Jun 12, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | -1.71% | 182 |
| Jun 11, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - | 25 |
| Jun 10, 2025 | 42.00 | 42.07 | 42.00 | 42.07 | 42.07 | 0.96% | 745 |
| Jun 9, 2025 | 41.00 | 41.67 | 41.00 | 41.67 | 41.67 | 3.92% | 2,182 |
| Jun 6, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -1.34% | 266 |
| Jun 5, 2025 | 41.00 | 41.00 | 40.64 | 40.64 | 40.64 | -0.87% | 1,398 |
| Jun 4, 2025 | 39.95 | 41.00 | 39.95 | 41.00 | 41.00 | 7.87% | 4,964 |
| Jun 3, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - | 13 |
| Jun 2, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | -2.41% | 322 |
| May 30, 2025 | 39.20 | 39.20 | 38.95 | 38.95 | 38.95 | -2.25% | 600 |
| May 29, 2025 | 39.20 | 39.85 | 39.20 | 39.85 | 39.85 | 2.56% | 2,112 |
| May 28, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 0.52% | 38,400 |
| May 27, 2025 | 38.80 | 39.50 | 38.65 | 38.65 | 38.65 | -1.02% | 2,029 |
| May 23, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - | 90 |
| May 22, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -0.09% | 100 |
| May 21, 2025 | 39.90 | 39.90 | 39.00 | 39.09 | 39.09 | -1.15% | 1,643 |
| May 20, 2025 | 37.65 | 39.54 | 37.65 | 39.54 | 39.54 | 5.30% | 1,404 |
| May 19, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - | 2,093 |
| May 16, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 4.19% | 807 |
| May 15, 2025 | 37.48 | 37.95 | 36.04 | 36.04 | 36.04 | -6.20% | 622 |
| May 14, 2025 | 38.25 | 38.60 | 38.25 | 38.42 | 38.42 | 3.85% | 1,304 |
| May 13, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| May 12, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 6.47% | 250 |
| May 9, 2025 | 35.00 | 36.75 | 34.75 | 34.75 | 34.75 | 0.72% | 3,782 |
| May 8, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 3.26% | 594 |
| May 7, 2025 | 34.00 | 34.00 | 33.41 | 33.41 | 33.41 | 3.92% | 3,980 |