Infineon Technologies AG (IFNNF)
OTCMKTS · Delayed Price · Currency is USD
64.30
+0.09 (0.15%)
At close: Oct 13, 2026
IFNNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 0.15% | 374 |
| Oct 12, 2026 | 66.32 | 66.32 | 64.21 | 64.21 | 64.21 | -5.97% | 1,528 |
| Oct 9, 2026 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | 2.40% | 807 |
| Oct 8, 2026 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | -3.67% | 1,059 |
| Oct 7, 2026 | 69.23 | 69.23 | 69.22 | 69.22 | 69.22 | -3.19% | 1,365 |
| Oct 5, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1.59% | 2,221 |
| Oct 2, 2026 | 69.60 | 70.38 | 69.60 | 70.38 | 70.38 | 2.00% | 1,891 |
| Oct 1, 2026 | 69.58 | 69.74 | 69.00 | 69.00 | 69.00 | 5.81% | 1,201 |
| Sep 29, 2026 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | -3.18% | 618 |
| Sep 25, 2026 | 67.07 | 67.35 | 62.82 | 67.35 | 67.35 | 7.17% | 2,340 |
| Sep 24, 2026 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | -3.32% | 793 |
| Sep 23, 2026 | 68.34 | 68.34 | 65.00 | 65.00 | 65.00 | -2.99% | 1,409 |
| Sep 21, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 4.87% | 2,676 |
| Sep 18, 2026 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | -1.71% | 273 |
| Sep 17, 2026 | 62.89 | 65.00 | 62.89 | 65.00 | 65.00 | 3.17% | 2,270 |
| Sep 16, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2.44% | 1,177 |
| Sep 15, 2026 | 61.09 | 61.50 | 61.00 | 61.50 | 61.50 | -0.81% | 7,748 |
| Sep 14, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -9.49% | 432 |
| Sep 11, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 6.61% | 17,479 |
| Sep 10, 2026 | 65.25 | 65.25 | 64.25 | 64.25 | 64.25 | -1.15% | 443 |
| Sep 9, 2026 | 63.78 | 65.00 | 63.78 | 65.00 | 65.00 | -0.08% | 3,870 |
| Sep 8, 2026 | 65.49 | 65.49 | 65.05 | 65.05 | 65.05 | 2.51% | 660 |
| Sep 3, 2026 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | -0.84% | 256 |
| Sep 2, 2026 | 64.78 | 64.78 | 63.00 | 64.00 | 64.00 | -1.20% | 1,031 |
| Sep 1, 2026 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | -1.51% | 696 |
| Aug 31, 2026 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | -3.47% | 732 |
| Aug 28, 2026 | 69.40 | 69.40 | 64.51 | 68.14 | 68.14 | -0.75% | 2,088 |
| Aug 27, 2026 | 68.59 | 68.65 | 68.59 | 68.65 | 68.65 | 3.20% | 20,815 |
| Aug 26, 2026 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | 5.59% | 325 |
| 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 |