Infineon Technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	54.16	54.85	53.58	54.17	54.17	2.64%	359,747
Feb 17, 2026	51.70	52.99	51.16	52.78	52.78	2.47%	166,194
Feb 13, 2026	51.38	51.87	50.87	51.51	51.51	1.50%	154,528
Feb 12, 2026	50.98	51.41	50.29	50.75	50.75	-2.10%	233,896
Feb 11, 2026	51.11	52.05	50.73	51.84	51.84	2.05%	192,771
Feb 10, 2026	50.45	51.12	50.22	50.80	50.80	1.80%	159,832
Feb 9, 2026	49.23	50.17	49.18	49.90	49.90	-0.10%	153,775
Feb 6, 2026	49.37	50.35	49.25	49.95	49.95	3.07%	705,402
Feb 5, 2026	48.31	49.20	47.78	48.46	48.46	2.19%	255,545
Feb 4, 2026	46.91	48.22	46.64	47.42	47.42	-2.29%	214,432
Feb 3, 2026	48.39	48.60	47.44	48.53	48.53	-1.90%	166,789
Feb 2, 2026	48.83	49.94	48.83	49.47	49.47	0.94%	308,820
Jan 30, 2026	49.87	50.01	48.91	49.01	49.01	-3.50%	531,093
Jan 29, 2026	50.84	50.95	49.03	50.79	50.79	-2.14%	414,813
Jan 28, 2026	52.56	52.75	51.41	51.90	51.90	2.11%	171,098
Jan 27, 2026	50.04	51.03	50.04	50.83	50.83	2.29%	107,069
Jan 26, 2026	49.78	50.07	49.58	49.69	49.69	-0.50%	94,118
Jan 23, 2026	50.36	50.36	49.50	49.94	49.94	1.34%	219,033
Jan 22, 2026	50.32	50.33	49.28	49.28	49.28	1.03%	237,923
Jan 21, 2026	47.24	48.91	47.24	48.78	48.78	4.45%	1,277,116
Jan 20, 2026	46.83	47.58	46.59	46.70	46.70	-4.17%	465,907
Jan 16, 2026	48.96	49.45	48.38	48.73	48.73	1.56%	468,757
Jan 15, 2026	48.43	48.50	47.89	47.98	47.98	-0.58%	204,857
Jan 14, 2026	48.48	48.60	47.90	48.26	48.26	-2.13%	160,204
Jan 13, 2026	49.22	49.65	48.82	49.31	49.31	1.21%	143,231
Jan 12, 2026	48.94	49.00	48.50	48.72	48.72	0.39%	245,782
Jan 9, 2026	48.05	48.58	47.91	48.53	48.53	2.30%	109,150
Jan 8, 2026	47.92	48.16	47.15	47.44	47.44	-3.12%	165,732
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