Infineon Technologies AG (IFNNY)
OTCMKTS · Delayed Price · Currency is USD
47.38
+0.58 (1.24%)
Mar 10, 2026, 3:59 PM EST
Infineon Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 47.98 | 48.53 | 47.28 | 47.31 | 47.31 | 1.09% | 190,499 |
| Mar 9, 2026 | 44.09 | 47.10 | 43.78 | 46.80 | 46.80 | 2.70% | 229,594 |
| Mar 6, 2026 | 45.54 | 46.37 | 45.36 | 45.57 | 45.57 | -7.32% | 187,872 |
| Mar 5, 2026 | 50.58 | 51.06 | 48.20 | 49.17 | 49.17 | -3.87% | 253,994 |
| Mar 4, 2026 | 50.57 | 51.50 | 50.14 | 51.15 | 51.15 | 4.01% | 368,086 |
| Mar 3, 2026 | 48.33 | 49.50 | 48.00 | 49.18 | 49.18 | -5.79% | 317,908 |
| Mar 2, 2026 | 51.89 | 52.76 | 51.84 | 52.20 | 52.20 | -3.37% | 169,573 |
| Feb 27, 2026 | 53.63 | 54.61 | 53.23 | 54.02 | 54.02 | -2.65% | 524,744 |
| Feb 26, 2026 | 56.14 | 56.19 | 54.15 | 55.49 | 55.49 | -0.32% | 1,466,845 |
| Feb 25, 2026 | 54.95 | 55.80 | 54.82 | 55.67 | 55.67 | 1.22% | 162,827 |
| Feb 24, 2026 | 54.57 | 55.21 | 54.55 | 55.00 | 55.00 | 1.83% | 102,035 |
| Feb 23, 2026 | 54.31 | 54.53 | 53.69 | 54.01 | 54.01 | 0.73% | 585,441 |
| Feb 20, 2026 | 53.02 | 53.88 | 52.91 | 53.62 | 53.34 | -0.37% | 122,141 |
| Feb 19, 2026 | 54.22 | 54.34 | 53.27 | 53.82 | 53.54 | -0.65% | 181,373 |
| Feb 18, 2026 | 54.16 | 54.85 | 53.58 | 54.17 | 53.89 | 2.64% | 359,747 |
| Feb 17, 2026 | 51.70 | 52.99 | 51.16 | 52.78 | 52.51 | 2.47% | 166,194 |
| Feb 13, 2026 | 51.38 | 51.87 | 50.87 | 51.51 | 51.24 | 1.50% | 154,528 |
| Feb 12, 2026 | 50.98 | 51.41 | 50.29 | 50.75 | 50.49 | -2.10% | 233,896 |
| Feb 11, 2026 | 51.11 | 52.05 | 50.73 | 51.84 | 51.57 | 2.05% | 192,771 |
| Feb 10, 2026 | 50.45 | 51.12 | 50.22 | 50.80 | 50.54 | 1.80% | 159,832 |
| Feb 9, 2026 | 49.23 | 50.17 | 49.18 | 49.90 | 49.64 | -0.10% | 153,775 |
| Feb 6, 2026 | 49.37 | 50.35 | 49.25 | 49.95 | 49.69 | 3.07% | 705,402 |
| Feb 5, 2026 | 48.31 | 49.20 | 47.78 | 48.46 | 48.21 | 2.19% | 255,545 |
| Feb 4, 2026 | 46.91 | 48.22 | 46.64 | 47.42 | 47.18 | -2.29% | 214,432 |
| Feb 3, 2026 | 48.39 | 48.60 | 47.44 | 48.53 | 48.28 | -1.90% | 166,789 |
| Feb 2, 2026 | 48.83 | 49.94 | 48.83 | 49.47 | 49.22 | 0.94% | 308,820 |
| Jan 30, 2026 | 49.87 | 50.01 | 48.91 | 49.01 | 48.76 | -3.50% | 531,093 |
| Jan 29, 2026 | 50.84 | 50.95 | 49.03 | 50.79 | 50.53 | -2.14% | 414,813 |
| Jan 28, 2026 | 52.56 | 52.75 | 51.41 | 51.90 | 51.63 | 2.11% | 171,098 |
| Jan 27, 2026 | 50.04 | 51.03 | 50.04 | 50.83 | 50.57 | 2.29% | 107,069 |
| Jan 26, 2026 | 49.78 | 50.07 | 49.58 | 49.69 | 49.43 | -0.50% | 94,118 |
| Jan 23, 2026 | 50.36 | 50.36 | 49.50 | 49.94 | 49.68 | 1.34% | 219,033 |
| Jan 22, 2026 | 50.32 | 50.33 | 49.28 | 49.28 | 49.03 | 1.03% | 237,923 |
| Jan 21, 2026 | 47.24 | 48.91 | 47.24 | 48.78 | 48.53 | 4.45% | 1,277,116 |
| Jan 20, 2026 | 46.83 | 47.58 | 46.59 | 46.70 | 46.46 | -4.17% | 465,907 |
| Jan 16, 2026 | 48.96 | 49.45 | 48.38 | 48.73 | 48.48 | 1.56% | 468,795 |
| Jan 15, 2026 | 48.43 | 48.50 | 47.89 | 47.98 | 47.73 | -0.58% | 204,857 |
| Jan 14, 2026 | 48.48 | 48.60 | 47.90 | 48.26 | 48.01 | -2.13% | 160,204 |
| Jan 13, 2026 | 49.22 | 49.65 | 48.82 | 49.31 | 49.06 | 1.21% | 143,231 |
| Jan 12, 2026 | 48.94 | 49.00 | 48.50 | 48.72 | 48.47 | 0.39% | 245,782 |
| Jan 9, 2026 | 48.05 | 48.58 | 47.91 | 48.53 | 48.28 | 2.30% | 109,150 |
| Jan 8, 2026 | 47.92 | 48.16 | 47.15 | 47.44 | 47.20 | -3.12% | 165,732 |
| Jan 7, 2026 | 48.93 | 49.34 | 48.86 | 48.97 | 48.72 | - | 336,798 |
| Jan 6, 2026 | 48.71 | 49.19 | 48.55 | 48.97 | 48.72 | 5.00% | 207,004 |
| Jan 5, 2026 | 46.59 | 46.94 | 46.49 | 46.64 | 46.40 | 4.11% | 167,730 |
| Jan 2, 2026 | 44.96 | 45.48 | 44.61 | 44.80 | 44.57 | 1.86% | 170,969 |
| Dec 31, 2025 | 43.04 | 44.60 | 43.04 | 43.98 | 43.75 | -0.66% | 55,466 |
| Dec 30, 2025 | 44.88 | 44.88 | 44.26 | 44.27 | 44.04 | 2.41% | 174,061 |
| Dec 29, 2025 | 43.12 | 43.36 | 43.03 | 43.23 | 43.01 | -0.41% | 129,305 |
| Dec 26, 2025 | 43.46 | 43.52 | 43.30 | 43.41 | 43.19 | -0.09% | 55,447 |