Infineon Technologies AG (IFNNF)
OTCMKTS · Delayed Price · Currency is USD
68.80
+7.05 (11.42%)
Jul 30, 2026, 9:59 AM EST
IFNNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 67.66 | 68.80 | 67.66 | 68.80 | - | 11.42% | 1,233 |
| 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 |
| Jun 10, 2026 | 89.80 | 89.80 | 86.11 | 86.11 | 86.11 | -4.42% | 761 |
| Jun 9, 2026 | 94.70 | 94.70 | 86.86 | 90.09 | 90.09 | 1.34% | 208,236 |
| Jun 8, 2026 | 90.10 | 91.69 | 88.90 | 88.90 | 88.90 | 0.57% | 46,262 |
| Jun 5, 2026 | 91.07 | 91.79 | 84.65 | 88.40 | 88.40 | -10.71% | 7,116 |
| Jun 4, 2026 | 94.35 | 99.00 | 94.35 | 99.00 | 99.00 | -1.98% | 1,252 |
| Jun 3, 2026 | 99.50 | 103.00 | 97.45 | 101.00 | 101.00 | -0.98% | 6,085 |
| Jun 2, 2026 | 97.00 | 103.50 | 96.31 | 102.00 | 102.00 | 7.80% | 7,629 |
| Jun 1, 2026 | 93.98 | 94.62 | 90.90 | 94.62 | 94.62 | -1.74% | 4,261 |
| May 29, 2026 | 94.00 | 96.30 | 90.92 | 96.30 | 96.30 | 4.87% | 68,516 |
| May 28, 2026 | 92.00 | 94.42 | 90.93 | 91.83 | 91.83 | 2.04% | 29,874 |
| May 27, 2026 | 90.40 | 91.79 | 88.00 | 90.00 | 90.00 | -1.18% | 2,963 |
| May 26, 2026 | 90.00 | 91.07 | 88.09 | 91.07 | 91.07 | 10.30% | 53,262 |
| May 22, 2026 | 80.98 | 85.81 | 80.98 | 82.56 | 82.56 | 3.20% | 5,430 |
| May 21, 2026 | 77.11 | 80.00 | 76.85 | 80.00 | 80.00 | 3.63% | 20,242 |
| May 20, 2026 | 77.17 | 79.60 | 76.46 | 77.19 | 77.19 | 1.24% | 4,638 |
| May 19, 2026 | 76.00 | 76.25 | 72.75 | 76.25 | 76.25 | 0.33% | 1,398 |