Infineon Technologies AG (IFNNF)
OTCMKTS · Delayed Price · Currency is USD
51.00
+0.76 (1.51%)
At close: Nov 6, 2026
IFNNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 52.89 | 52.89 | 51.00 | 51.00 | 51.00 | 1.51% | 257,657 |
| Nov 5, 2026 | 52.30 | 52.30 | 50.24 | 50.24 | 50.24 | -10.92% | 1,554 |
| Nov 4, 2026 | 58.14 | 58.60 | 56.40 | 56.40 | 56.40 | -6.00% | 9,683 |
| Nov 3, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 4.18% | 651 |
| Nov 2, 2026 | 58.90 | 58.90 | 57.60 | 57.60 | 57.60 | 1.79% | 21,958 |
| Oct 30, 2026 | 58.54 | 58.54 | 56.58 | 56.58 | 56.58 | -8.28% | 1,471 |
| Oct 28, 2026 | 57.41 | 61.69 | 57.26 | 61.69 | 61.69 | 4.29% | 1,021 |
| Oct 27, 2026 | 55.96 | 59.15 | 55.96 | 59.15 | 59.15 | 9.25% | 182,283 |
| Oct 23, 2026 | 53.04 | 56.44 | 52.88 | 54.14 | 54.14 | -2.45% | 1,373 |
| Oct 22, 2026 | 57.59 | 57.59 | 55.00 | 55.50 | 55.50 | -7.50% | 17,972 |
| Oct 21, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.10% | 31,837 |
| Oct 20, 2026 | 58.50 | 60.67 | 58.50 | 60.67 | 60.67 | 3.71% | 919 |
| Oct 19, 2026 | 58.45 | 58.50 | 58.45 | 58.50 | 58.50 | -3.58% | 142,496 |
| Oct 16, 2026 | 58.80 | 60.67 | 58.80 | 60.67 | 60.67 | 3.01% | 964 |
| Oct 15, 2026 | 56.16 | 58.90 | 56.16 | 58.90 | 58.90 | -8.40% | 32,464 |
| 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 |