Infineon Technologies AG (IFNNF)
OTCMKTS · Delayed Price · Currency is USD
53.50
-0.05 (-0.09%)
Feb 18, 2026, 10:14 AM EST
Infineon Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | - | -0.09% | - |
| Feb 17, 2026 | 52.65 | 53.55 | 52.65 | 53.55 | 53.55 | 6.89% | 567 |
| Feb 12, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -2.91% | 594 |
| Feb 11, 2026 | 49.90 | 51.60 | 49.90 | 51.60 | 51.60 | 1.83% | 25,228 |
| Feb 9, 2026 | 49.59 | 50.68 | 49.50 | 50.68 | 50.68 | 4.48% | 2,367 |
| Feb 6, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | 299 |
| Feb 5, 2026 | 48.00 | 48.59 | 48.00 | 48.50 | 48.50 | 1.36% | 1,800 |
| Feb 4, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -3.95% | 212 |
| Feb 2, 2026 | 49.01 | 49.82 | 49.01 | 49.82 | 49.82 | -1.20% | 650 |
| Jan 29, 2026 | 49.60 | 50.43 | 49.60 | 50.43 | 50.43 | -3.03% | 203 |
| Jan 28, 2026 | 52.00 | 52.50 | 51.50 | 52.00 | 52.00 | 2.90% | 4,600 |
| Jan 27, 2026 | 50.25 | 51.00 | 50.25 | 50.53 | 50.53 | 2.76% | 3,138 |
| Jan 26, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | 49.17 | 0.36% | 200 |
| Jan 23, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.10% | 541 |
| Jan 22, 2026 | 50.00 | 50.25 | 49.05 | 49.05 | 49.05 | 1.34% | 2,320 |
| Jan 21, 2026 | 47.00 | 48.40 | 47.00 | 48.40 | 48.40 | 2.22% | 372 |
| Jan 20, 2026 | 46.78 | 47.35 | 46.78 | 47.35 | 47.35 | -2.67% | 6,065 |
| Jan 16, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 0.41% | 627 |
| Jan 14, 2026 | 48.61 | 48.61 | 48.45 | 48.45 | 48.45 | -0.31% | 320 |
| Jan 13, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 1.08% | 651 |
| Jan 12, 2026 | 48.68 | 50.00 | 48.08 | 48.08 | 48.08 | 0.69% | 456 |
| Jan 9, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 1.68% | 612 |
| Jan 8, 2026 | 47.65 | 47.65 | 46.96 | 46.96 | 46.96 | -5.60% | 947 |
| Jan 7, 2026 | 49.29 | 49.75 | 49.08 | 49.75 | 49.75 | 1.37% | 5,455 |
| Jan 6, 2026 | 48.05 | 49.08 | 47.79 | 49.08 | 49.08 | 4.87% | 5,328 |
| Jan 5, 2026 | 46.20 | 47.40 | 46.20 | 46.80 | 46.80 | 2.41% | 980 |
| Jan 2, 2026 | 44.44 | 45.70 | 44.44 | 45.70 | 45.70 | 4.95% | 1,942 |
| Dec 31, 2025 | 43.90 | 43.90 | 43.52 | 43.55 | 43.55 | -2.01% | 959 |
| Dec 30, 2025 | 43.40 | 44.44 | 42.65 | 44.44 | 44.44 | 2.74% | 66,275 |
| Dec 29, 2025 | 42.05 | 43.26 | 42.05 | 43.26 | 43.26 | 2.14% | 817 |
| Dec 26, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - | 216 |
| Dec 24, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | -1.74% | 345 |
| Dec 23, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | -0.28% | 251 |
| Dec 22, 2025 | 43.25 | 43.27 | 43.11 | 43.22 | 43.22 | 6.32% | 3,202 |
| Dec 18, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | -3.54% | 1,135 |
| Dec 17, 2025 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | -0.26% | 150 |
| Dec 15, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | 197 |
| Dec 12, 2025 | 43.05 | 43.05 | 42.25 | 42.25 | 42.25 | -3.65% | 328 |
| Dec 9, 2025 | 43.40 | 43.85 | 43.00 | 43.85 | 43.85 | 0.34% | 702 |
| Dec 8, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -0.68% | 626 |
| Dec 5, 2025 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 3.53% | 652 |
| Dec 4, 2025 | 42.55 | 42.55 | 42.50 | 42.50 | 42.50 | 2.66% | 82,024 |
| Dec 3, 2025 | 42.35 | 43.00 | 41.40 | 41.40 | 41.40 | 0.56% | 228,806 |
| Dec 2, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | -0.12% | 1,221 |
| Dec 1, 2025 | 40.10 | 41.22 | 40.10 | 41.22 | 41.22 | -1.15% | 635 |
| Nov 28, 2025 | 40.85 | 42.90 | 40.85 | 41.70 | 41.70 | 2.96% | 479 |
| Nov 26, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 2.52% | 175 |
| Nov 25, 2025 | 38.20 | 39.50 | 38.20 | 39.50 | 39.50 | 5.91% | 55,180 |
| Nov 24, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 0.67% | 290 |
| Nov 20, 2025 | 37.80 | 38.16 | 37.05 | 37.05 | 37.05 | -7.03% | 83,670 |