Infineon Technologies AG (IFNNF)
OTCMKTS · Delayed Price · Currency is USD
39.45
+0.25 (0.64%)
Oct 31, 2025, 4:00 PM EDT
Infineon Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 39.54 | 39.65 | 39.45 | 39.45 | 39.45 | 0.64% | 10,887 |
| Oct 30, 2025 | 40.10 | 40.10 | 39.20 | 39.20 | 39.20 | 0.87% | 413 |
| Oct 29, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - | - |
| Oct 28, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | -0.87% | 131 |
| Oct 27, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.73% | 262 |
| Oct 24, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -1.71% | 227 |
| Oct 23, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 27 |
| Oct 22, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 175 |
| Oct 21, 2025 | 40.84 | 41.00 | 40.84 | 41.00 | 41.00 | 5.13% | 1,400 |
| Oct 20, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 3.59% | 729 |
| Oct 17, 2025 | 37.48 | 37.65 | 37.48 | 37.65 | 37.65 | -2.76% | 424 |
| Oct 16, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 4.23% | 1,685 |
| Oct 15, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - | 195 |
| Oct 14, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - | 17,962 |
| Oct 13, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - | 5 |
| Oct 10, 2025 | 38.00 | 38.00 | 37.15 | 37.15 | 37.15 | -4.47% | 543 |
| Oct 9, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - | 67 |
| Oct 8, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - | 39 |
| Oct 7, 2025 | 38.90 | 40.23 | 38.89 | 38.89 | 38.89 | -3.26% | 810 |
| Oct 6, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | 20 |
| Oct 3, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 6.18% | 106 |
| Oct 2, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - | 1 |
| Oct 1, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - | 24 |
| Sep 30, 2025 | 37.70 | 37.86 | 37.70 | 37.86 | 37.86 | -1.13% | 1,631 |
| Sep 29, 2025 | 38.40 | 38.40 | 38.29 | 38.29 | 38.29 | 0.68% | 744 |
| Sep 26, 2025 | 37.31 | 38.04 | 37.31 | 38.04 | 38.04 | -2.22% | 1,347 |
| Sep 25, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - | 650 |
| Sep 24, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - | 121 |
| Sep 23, 2025 | 39.11 | 40.45 | 38.90 | 38.90 | 38.90 | -0.21% | 4,924 |
| Sep 22, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | -1.32% | 336 |
| Sep 19, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 25 |
| Sep 18, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 3.54% | 204 |
| Sep 17, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - | 90 |
| Sep 16, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 2.37% | 233 |
| Sep 15, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - | 195 |
| Sep 12, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | -0.52% | 231 |
| Sep 11, 2025 | 37.35 | 38.25 | 37.35 | 37.46 | 37.46 | 0.29% | 935,334 |
| Sep 10, 2025 | 37.65 | 37.65 | 37.35 | 37.35 | 37.35 | -0.40% | 700,354 |
| Sep 9, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -0.92% | 535 |
| Sep 8, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 2.33% | 202 |
| Sep 5, 2025 | 36.56 | 36.99 | 36.56 | 36.99 | 36.99 | 1.90% | 564 |
| Sep 4, 2025 | 36.21 | 36.30 | 36.21 | 36.30 | 36.30 | -2.94% | 30,313 |
| Sep 3, 2025 | 38.25 | 38.25 | 36.80 | 37.40 | 37.40 | -5.36% | 714 |
| Sep 2, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | -3.16% | 8,238 |
| Aug 29, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | -2.61% | 213 |
| Aug 28, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - | 40 |
| Aug 27, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -0.24% | 362,415 |
| Aug 26, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 4,026 |
| Aug 25, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.44% | 122 |
| Aug 22, 2025 | 41.03 | 43.05 | 41.03 | 43.05 | 43.05 | 3.93% | 492 |