Infineon Technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	48.93	49.34	48.86	48.97	48.97	-	336,798
Jan 6, 2026	48.71	49.19	48.55	48.97	48.97	5.00%	207,004
Jan 5, 2026	46.59	46.94	46.49	46.64	46.64	4.11%	167,730
Jan 2, 2026	44.96	45.48	44.61	44.80	44.80	1.86%	170,969
Dec 31, 2025	43.04	44.60	43.04	43.98	43.98	-0.66%	55,466
Dec 30, 2025	44.88	44.88	44.26	44.27	44.27	2.41%	174,061
Dec 29, 2025	43.12	43.36	43.03	43.23	43.23	-0.41%	129,305
Dec 26, 2025	43.46	43.52	43.30	43.41	43.41	-0.09%	55,447
Dec 24, 2025	43.33	43.50	42.90	43.45	43.45	0.58%	96,564
Dec 23, 2025	43.23	43.41	43.11	43.20	43.20	0.23%	122,214
Dec 22, 2025	43.17	43.28	43.00	43.10	43.10	2.96%	159,392
Dec 19, 2025	41.82	42.28	41.78	41.86	41.86	1.14%	124,385
Dec 18, 2025	41.70	41.76	41.24	41.39	41.39	0.88%	203,167
Dec 17, 2025	42.00	42.13	40.90	41.03	41.03	-3.21%	421,360
Dec 16, 2025	42.43	42.57	42.17	42.39	42.39	1.00%	105,160
Dec 15, 2025	42.39	42.45	41.83	41.97	41.97	-1.39%	423,495
Dec 12, 2025	43.29	43.45	42.51	42.56	42.56	-1.44%	140,266
Dec 11, 2025	43.08	43.31	42.80	43.18	43.18	0.02%	268,035
Dec 10, 2025	43.05	43.31	42.51	43.17	43.17	-1.21%	980,246
Dec 9, 2025	43.23	43.80	43.21	43.70	43.70	-0.11%	775,450
Dec 8, 2025	44.23	44.30	43.64	43.75	43.75	-0.05%	163,107
Dec 5, 2025	43.40	44.04	43.36	43.77	43.77	2.70%	1,119,288
Dec 4, 2025	42.69	42.79	42.36	42.62	42.62	-2.29%	411,537
Dec 3, 2025	42.53	43.63	42.53	43.62	43.62	3.73%	630,321
Dec 2, 2025	41.31	42.15	41.27	42.05	42.05	2.29%	339,333
Dec 1, 2025	41.17	41.42	41.05	41.11	41.11	-2.68%	150,228
Nov 28, 2025	41.86	42.24	41.80	42.24	42.24	4.79%	67,145
Nov 26, 2025	39.28	40.50	39.28	40.31	40.31	3.31%	107,841
Nov 25, 2025	38.96	39.06	38.13	39.02	39.02	2.87%	296,271
Nov 24, 2025	37.35	38.00	37.35	37.93	37.93	2.96%	118,101
Nov 21, 2025	36.68	37.25	36.10	36.84	36.84	-0.35%	635,653
Nov 20, 2025	38.35	38.63	36.90	36.97	36.97	-2.86%	344,585
Nov 19, 2025	38.15	38.60	37.75	38.06	38.06	-0.70%	137,295
Nov 18, 2025	38.43	38.73	38.03	38.33	38.33	-3.21%	656,715
Nov 17, 2025	39.69	40.36	39.30	39.60	39.60	-3.06%	330,609
Nov 14, 2025	39.86	41.35	39.85	40.85	40.85	-1.64%	551,457
Nov 13, 2025	42.76	42.98	41.29	41.53	41.53	-1.17%	403,217
Nov 12, 2025	42.17	42.34	41.27	42.02	42.02	6.92%	329,314
Nov 11, 2025	39.17	39.42	39.03	39.30	39.30	1.24%	307,120
Nov 10, 2025	38.90	38.93	38.36	38.82	38.82	1.25%	170,533
Nov 7, 2025	38.10	38.35	37.69	38.34	38.34	-1.87%	334,900
Nov 6, 2025	39.58	39.64	38.85	39.07	39.07	-1.04%	158,069
Nov 5, 2025	38.74	39.65	38.74	39.48	39.48	1.26%	247,233
Nov 4, 2025	39.31	39.56	38.92	38.99	38.99	-2.13%	111,535
Nov 3, 2025	39.62	40.19	39.62	39.84	39.84	0.58%	112,494
Oct 31, 2025	39.45	39.74	39.32	39.61	39.61	-0.03%	113,748
Oct 30, 2025	40.26	40.43	39.60	39.62	39.62	-0.45%	123,488
Oct 29, 2025	40.35	40.40	39.53	39.80	39.80	-0.10%	103,727
Oct 28, 2025	39.79	39.99	39.57	39.84	39.84	-0.23%	85,518
Oct 27, 2025	39.50	39.98	39.23	39.93	39.93	2.60%	115,309