Infineon Technologies AG (IFNNF)
OTCMKTS · Delayed Price · Currency is USD
63.00
-4.59 (-6.79%)
At close: Aug 24, 2026
IFNNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 64.21 | 64.21 | 63.00 | 63.00 | 63.00 | -6.79% | 1,393 |
| Aug 21, 2026 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | 7.29% | 361 |
| Aug 20, 2026 | 64.00 | 66.74 | 62.35 | 63.00 | 63.00 | -0.24% | 4,606 |
| Aug 19, 2026 | 64.45 | 64.45 | 63.15 | 63.15 | 63.15 | -11.92% | 1,996 |
| Aug 17, 2026 | 72.15 | 72.15 | 71.70 | 71.70 | 71.70 | -1.65% | 1,614 |
| Aug 14, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | -0.02% | 5,389 |
| Aug 13, 2026 | 72.08 | 72.92 | 72.08 | 72.92 | 72.92 | -1.13% | 1,916 |
| Aug 12, 2026 | 75.73 | 75.73 | 73.75 | 73.75 | 73.75 | 0.71% | 320 |
| Aug 11, 2026 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | -3.83% | 200 |
| Aug 10, 2026 | 72.86 | 76.15 | 72.70 | 76.15 | 76.15 | 7.03% | 35,968 |
| Aug 7, 2026 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | 2.60% | 338 |
| Aug 6, 2026 | 67.78 | 69.35 | 67.13 | 69.35 | 69.35 | -0.93% | 21,371 |
| Aug 5, 2026 | 71.55 | 71.55 | 69.82 | 70.00 | 70.00 | -4.32% | 11,812 |
| Aug 4, 2026 | 71.22 | 73.16 | 71.22 | 73.16 | 73.16 | 3.31% | 1,344 |
| Aug 3, 2026 | 71.45 | 71.45 | 70.82 | 70.82 | 70.82 | -0.67% | 265 |
| Jul 31, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.29 | 9.41% | 362 |
| Jul 30, 2026 | 67.66 | 68.80 | 65.16 | 65.16 | 65.16 | 5.52% | 1,642 |
| Jul 29, 2026 | 66.00 | 66.00 | 61.75 | 61.75 | 61.75 | -5.44% | 3,814 |
| Jul 28, 2026 | 63.91 | 67.27 | 63.91 | 65.30 | 65.30 | -9.47% | 4,952 |
| Jul 27, 2026 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | 0.14% | 323 |
| Jul 24, 2026 | 72.06 | 72.14 | 71.90 | 72.03 | 72.03 | -5.40% | 1,367 |
| Jul 23, 2026 | 73.01 | 76.14 | 73.01 | 76.14 | 76.14 | -1.46% | 459 |
| Jul 22, 2026 | 79.30 | 79.30 | 77.27 | 77.27 | 77.27 | 1.49% | 623 |
| Jul 21, 2026 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | 1.54% | 630 |
| Jul 20, 2026 | 73.15 | 74.98 | 70.85 | 74.98 | 74.98 | 3.28% | 2,470 |
| Jul 17, 2026 | 71.80 | 72.60 | 69.63 | 72.60 | 72.60 | -2.99% | 9,046 |
| Jul 16, 2026 | 75.00 | 75.00 | 73.11 | 74.84 | 74.84 | -1.95% | 11,041 |
| Jul 15, 2026 | 77.90 | 77.90 | 76.33 | 76.33 | 76.33 | -4.18% | 639 |
| Jul 14, 2026 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | -0.14% | 216 |
| Jul 13, 2026 | 81.68 | 81.89 | 79.09 | 79.77 | 79.77 | -4.92% | 1,872 |
| Jul 10, 2026 | 81.50 | 83.90 | 81.50 | 83.90 | 83.90 | 2.39% | 1,198 |
| Jul 9, 2026 | 81.82 | 82.01 | 81.50 | 81.94 | 81.94 | 0.85% | 970 |
| Jul 8, 2026 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | 1.88% | 141 |
| Jul 7, 2026 | 84.10 | 84.10 | 79.75 | 79.75 | 79.75 | -10.09% | 80,825 |
| Jul 6, 2026 | 88.00 | 88.70 | 86.30 | 88.70 | 88.70 | 3.74% | 898 |
| Jul 2, 2026 | 86.46 | 88.06 | 85.50 | 85.50 | 85.50 | -3.01% | 1,944 |
| Jul 1, 2026 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | -4.43% | 1,102 |
| Jun 30, 2026 | 90.25 | 93.05 | 90.25 | 92.24 | 92.24 | 2.57% | 2,659 |
| Jun 29, 2026 | 87.45 | 89.93 | 87.45 | 89.93 | 89.93 | 1.61% | 1,615 |
| Jun 26, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -6.63% | 35,276 |
| Jun 25, 2026 | 92.50 | 94.78 | 90.64 | 94.78 | 94.78 | 7.77% | 3,020 |
| Jun 24, 2026 | 91.84 | 91.84 | 87.95 | 87.95 | 87.95 | -4.61% | 609 |
| Jun 23, 2026 | 90.40 | 93.84 | 90.40 | 92.20 | 92.20 | -6.63% | 602 |
| Jun 22, 2026 | 97.85 | 102.30 | 97.85 | 98.75 | 98.75 | 7.34% | 11,587 |
| Jun 18, 2026 | 94.98 | 94.98 | 91.66 | 92.00 | 92.00 | 4.91% | 242,261 |
| Jun 17, 2026 | 88.65 | 90.02 | 87.70 | 87.70 | 87.70 | -5.70% | 194,968 |
| Jun 16, 2026 | 92.00 | 94.31 | 92.00 | 93.00 | 93.00 | -0.14% | 1,900 |
| Jun 15, 2026 | 94.91 | 94.91 | 93.13 | 93.13 | 93.13 | 0.76% | 346 |
| Jun 12, 2026 | 92.66 | 92.66 | 92.43 | 92.43 | 92.43 | 1.74% | 12,055 |
| Jun 11, 2026 | 86.16 | 90.85 | 86.16 | 90.85 | 90.85 | 5.50% | 2,113 |