Infineon Technologies AG (IFNNF)
OTCMKTS · Delayed Price · Currency is USD
37.27
-0.20 (-0.52%)
Sep 12, 2025, 3:53 PM EDT
Infineon Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | -2.39% | 473 |
| Aug 20, 2025 | 42.43 | 42.44 | 42.43 | 42.44 | 42.44 | -1.71% | 611 |
| Aug 19, 2025 | 42.52 | 43.18 | 42.52 | 43.18 | 43.18 | 0.99% | 1,062 |
| Aug 18, 2025 | 41.40 | 43.50 | 41.40 | 42.75 | 42.75 | -0.58% | 15,369 |
| Aug 15, 2025 | 42.92 | 43.00 | 42.92 | 43.00 | 43.00 | 0.69% | 4,040 |
| Aug 14, 2025 | 42.71 | 42.71 | 41.85 | 42.71 | 42.71 | -0.34% | 8,116 |
| Aug 13, 2025 | 43.08 | 43.08 | 42.60 | 42.85 | 42.85 | 0.71% | 7,035 |
| Aug 12, 2025 | 42.25 | 42.74 | 42.25 | 42.55 | 42.55 | 4.03% | 2,973 |
| Aug 11, 2025 | 40.00 | 40.90 | 40.00 | 40.90 | 40.90 | -0.63% | 416 |
| Aug 8, 2025 | 40.00 | 41.16 | 40.00 | 41.16 | 41.16 | 2.39% | 2,225 |
| Aug 7, 2025 | 40.20 | 40.20 | 39.55 | 40.20 | 40.20 | 1.97% | 33,629 |
| Aug 6, 2025 | 39.85 | 39.85 | 39.43 | 39.43 | 39.43 | -4.25% | 2,273 |
| Aug 5, 2025 | 39.75 | 41.18 | 39.75 | 41.18 | 41.18 | 4.31% | 3,547 |
| Aug 4, 2025 | 39.48 | 39.61 | 39.48 | 39.48 | 39.48 | 1.35% | 1,527 |
| Aug 1, 2025 | 39.00 | 39.00 | 38.75 | 38.95 | 38.95 | -2.67% | 3,078 |
| Jul 31, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | -2.86% | 1,247 |
| Jul 30, 2025 | 41.03 | 42.05 | 41.03 | 41.20 | 41.20 | 0.39% | 3,499 |
| Jul 29, 2025 | 41.05 | 41.05 | 41.04 | 41.04 | 41.04 | 2.63% | 1,271 |
| Jul 28, 2025 | 40.75 | 40.75 | 39.99 | 39.99 | 39.99 | -0.02% | 7,013 |
| Jul 25, 2025 | 40.20 | 40.20 | 40.00 | 40.00 | 40.00 | 0.25% | 707 |
| Jul 24, 2025 | 40.40 | 40.40 | 39.80 | 39.90 | 39.90 | -6.12% | 37,418 |
| Jul 23, 2025 | 42.51 | 42.51 | 42.40 | 42.50 | 42.50 | -2.57% | 1,178 |
| Jul 22, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | -3.07% | 2,011 |
| Jul 21, 2025 | 45.15 | 45.15 | 44.78 | 45.00 | 45.00 | 2.04% | 1,110 |
| 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 |