Infineon Technologies AG (IFNNF)
OTCMKTS
· Delayed Price · Currency is USD
39.05
-0.40 (0.13%)
May 23, 2025, 4:00 PM EDT
Infineon Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 33.35 | 34.43 | 32.15 | 32.15 | 32.15 | -6.65% | 300 |
| May 5, 2025 | 34.20 | 34.44 | 34.20 | 34.44 | 34.44 | 1.29% | 337 |
| May 2, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.07% | 833 |
| May 1, 2025 | 31.56 | 33.64 | 31.40 | 33.64 | 33.64 | 3.03% | 1,461 |
| Apr 30, 2025 | 33.34 | 33.50 | 32.65 | 32.65 | 32.65 | 1.10% | 2,797 |
| Apr 29, 2025 | 33.49 | 33.49 | 32.29 | 32.29 | 32.29 | -3.17% | 351 |
| Apr 28, 2025 | 34.40 | 35.38 | 33.35 | 33.35 | 33.35 | -0.30% | 1,600 |
| Apr 25, 2025 | 33.90 | 34.08 | 33.45 | 33.45 | 33.45 | 3.24% | 9,308 |
| Apr 24, 2025 | 33.00 | 33.00 | 32.40 | 32.40 | 32.40 | 3.35% | 408 |
| Apr 23, 2025 | 32.00 | 32.14 | 31.35 | 31.35 | 31.35 | 3.02% | 417 |
| Apr 22, 2025 | 29.35 | 31.24 | 29.35 | 30.43 | 30.43 | 1.10% | 3,909 |
| Apr 21, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | - |
| Apr 17, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | 1 |
| Apr 16, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -4.63% | 1,171 |
| Apr 15, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 6.98% | 308 |
| Apr 14, 2025 | 30.92 | 30.92 | 29.50 | 29.50 | 29.50 | 1.53% | 101,779 |
| Apr 11, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - | 182,282 |
| Apr 10, 2025 | 30.25 | 30.25 | 28.96 | 29.06 | 29.06 | -3.50% | 700,816 |
| Apr 9, 2025 | 27.75 | 30.11 | 27.75 | 30.11 | 30.11 | 13.20% | 9,724 |
| Apr 8, 2025 | 28.80 | 29.00 | 26.60 | 26.60 | 26.60 | -2.31% | 11,464 |
| Apr 7, 2025 | 28.45 | 29.00 | 27.23 | 27.23 | 27.23 | -5.32% | 1,980 |
| Apr 4, 2025 | 26.74 | 30.42 | 26.74 | 28.76 | 28.76 | -6.90% | 1,662 |
| Apr 3, 2025 | 32.61 | 32.61 | 30.89 | 30.89 | 30.89 | -7.93% | 471 |
| Apr 2, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - | 1 |
| Apr 1, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 4.84% | 3,180 |
| Mar 31, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -5.90% | 10,230 |
| Mar 28, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -3.46% | 638 |
| Mar 27, 2025 | 34.46 | 35.23 | 34.46 | 35.23 | 35.23 | -1.19% | 3,714 |
| Mar 26, 2025 | 36.60 | 36.60 | 35.65 | 35.65 | 35.65 | -2.06% | 338 |
| Mar 25, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | 102 |
| Mar 24, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | 1,000 |
| Mar 21, 2025 | 34.96 | 36.40 | 34.96 | 36.40 | 36.40 | -4.84% | 319 |
| Mar 20, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - | 348 |
| Mar 19, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - | 77 |
| Mar 18, 2025 | 37.30 | 38.25 | 37.30 | 38.25 | 38.25 | 4.37% | 538 |
| Mar 17, 2025 | 37.40 | 37.40 | 36.65 | 36.65 | 36.65 | 0.80% | 397 |
| Mar 14, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - | 87 |