Infineon Technologies AG (IFNNY)
OTCMKTS
· Delayed Price · Currency is USD
33.87
+2.60 (8.31%)
Apr 24, 2025, 3:58 PM EDT
Infineon Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 33.12 | 33.81 | 33.10 | 33.78 | - | 8.03% | 41,229 |
| Apr 23, 2025 | 31.87 | 32.31 | 31.11 | 31.27 | 31.27 | 2.16% | 282,346 |
| Apr 22, 2025 | 30.15 | 30.81 | 30.09 | 30.61 | 30.61 | 3.38% | 356,369 |
| Apr 21, 2025 | 29.81 | 30.46 | 29.22 | 29.61 | 29.61 | -2.34% | 447,885 |
| Apr 17, 2025 | 30.47 | 30.52 | 30.18 | 30.32 | 30.32 | 1.03% | 345,215 |
| Apr 16, 2025 | 30.09 | 30.48 | 29.60 | 30.01 | 30.01 | -1.80% | 448,284 |
| Apr 15, 2025 | 30.69 | 31.14 | 30.39 | 30.56 | 30.56 | 1.02% | 444,587 |
| Apr 14, 2025 | 30.27 | 30.58 | 29.86 | 30.25 | 30.25 | 0.77% | 390,031 |
| Apr 11, 2025 | 29.28 | 30.06 | 29.04 | 30.02 | 30.02 | 2.74% | 2,394,762 |
| Apr 10, 2025 | 29.63 | 29.79 | 28.26 | 29.22 | 29.22 | -3.75% | 2,146,281 |
| Apr 9, 2025 | 26.77 | 30.52 | 26.68 | 30.36 | 30.36 | 14.96% | 1,028,761 |
| Apr 8, 2025 | 28.32 | 28.46 | 25.80 | 26.41 | 26.41 | -4.66% | 1,152,882 |
| Apr 7, 2025 | 26.79 | 29.71 | 26.39 | 27.70 | 27.70 | -2.02% | 985,042 |
| Apr 4, 2025 | 28.75 | 28.86 | 27.57 | 28.27 | 28.27 | -8.21% | 546,143 |
| Apr 3, 2025 | 32.33 | 32.38 | 30.72 | 30.80 | 30.80 | -7.56% | 357,893 |
| Apr 2, 2025 | 32.55 | 33.47 | 32.55 | 33.32 | 33.32 | 0.18% | 139,382 |
| Apr 1, 2025 | 33.04 | 33.49 | 32.78 | 33.26 | 33.26 | 0.42% | 485,721 |
| Mar 31, 2025 | 32.79 | 33.30 | 32.47 | 33.12 | 33.12 | -1.84% | 715,912 |
| Mar 28, 2025 | 34.40 | 34.45 | 33.54 | 33.74 | 33.74 | -3.27% | 129,764 |
| Mar 27, 2025 | 35.13 | 35.24 | 34.80 | 34.88 | 34.88 | -2.13% | 203,136 |
| Mar 26, 2025 | 36.52 | 36.56 | 35.34 | 35.64 | 35.64 | -4.32% | 205,953 |
| Mar 25, 2025 | 37.39 | 37.45 | 37.01 | 37.25 | 37.25 | 0.65% | 110,041 |
| Mar 24, 2025 | 36.89 | 37.25 | 36.89 | 37.01 | 37.01 | 3.03% | 139,253 |
| Mar 21, 2025 | 35.40 | 36.03 | 35.38 | 35.92 | 35.92 | -3.26% | 333,695 |
| Mar 20, 2025 | 37.01 | 37.33 | 36.91 | 37.13 | 37.13 | -1.98% | 284,657 |
| Mar 19, 2025 | 38.36 | 38.44 | 37.56 | 37.88 | 37.88 | -1.66% | 2,180,166 |
| Mar 18, 2025 | 38.27 | 38.69 | 38.06 | 38.52 | 38.52 | 1.93% | 2,283,447 |
| Mar 17, 2025 | 37.21 | 37.97 | 37.21 | 37.79 | 37.79 | -0.40% | 240,769 |
| Mar 14, 2025 | 37.34 | 38.04 | 37.31 | 37.94 | 37.94 | 3.18% | 1,794,604 |
| Mar 13, 2025 | 37.11 | 37.22 | 36.72 | 36.77 | 36.77 | -3.34% | 2,688,998 |
| Mar 12, 2025 | 38.28 | 38.30 | 37.63 | 38.04 | 38.04 | 0.96% | 1,728,404 |
| Mar 11, 2025 | 38.22 | 38.35 | 37.37 | 37.68 | 37.68 | 1.45% | 751,300 |
| Mar 10, 2025 | 37.69 | 37.80 | 36.65 | 37.14 | 37.14 | -6.87% | 1,964,061 |
| Mar 7, 2025 | 38.98 | 39.88 | 38.83 | 39.88 | 39.88 | 1.73% | 265,707 |
| Mar 6, 2025 | 39.63 | 40.18 | 39.14 | 39.20 | 39.20 | 0.44% | 327,157 |
| Mar 5, 2025 | 38.49 | 39.18 | 38.31 | 39.03 | 39.03 | 5.57% | 364,848 |
| Mar 4, 2025 | 36.07 | 37.64 | 35.67 | 36.97 | 36.97 | 0.30% | 240,845 |
| Mar 3, 2025 | 37.91 | 38.00 | 36.46 | 36.86 | 36.86 | 0.82% | 216,966 |
| Feb 28, 2025 | 36.69 | 37.05 | 35.96 | 36.56 | 36.56 | -0.11% | 161,648 |
| Feb 27, 2025 | 37.95 | 37.95 | 36.60 | 36.60 | 36.60 | -4.29% | 146,793 |
| Feb 26, 2025 | 38.91 | 38.91 | 37.98 | 38.24 | 38.24 | -1.57% | 196,675 |
| Feb 25, 2025 | 39.35 | 39.39 | 38.52 | 38.85 | 38.85 | -0.97% | 350,247 |
| Feb 24, 2025 | 40.07 | 40.07 | 39.23 | 39.23 | 39.23 | -2.53% | 289,103 |
| Feb 21, 2025 | 40.64 | 40.79 | 40.00 | 40.25 | 39.88 | -1.03% | 124,537 |
| Feb 20, 2025 | 40.86 | 41.11 | 40.46 | 40.67 | 40.29 | 2.78% | 144,643 |
| Feb 19, 2025 | 39.40 | 39.91 | 39.34 | 39.57 | 39.20 | -0.13% | 144,744 |
| Feb 18, 2025 | 39.74 | 39.80 | 39.44 | 39.62 | 39.25 | 0.48% | 325,293 |
| Feb 14, 2025 | 39.51 | 39.62 | 39.23 | 39.43 | 39.06 | 0.82% | 103,111 |
| Feb 13, 2025 | 38.88 | 39.40 | 38.72 | 39.11 | 38.75 | 0.33% | 126,115 |
| Feb 12, 2025 | 37.86 | 39.03 | 37.82 | 38.98 | 38.62 | 1.80% | 161,923 |