Infineon Technologies AG (IFNNY)
OTCMKTS · Delayed Price · Currency is USD
40.97
-1.54 (-3.62%)
Aug 29, 2025, 3:41 PM EDT
Infineon Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 41.52 | 41.52 | 40.88 | 41.04 | - | -3.46% | 29,092 |
| Aug 28, 2025 | 42.66 | 42.82 | 42.30 | 42.51 | 42.51 | 1.53% | 225,719 |
| Aug 27, 2025 | 42.05 | 42.06 | 41.56 | 41.87 | 41.87 | -1.30% | 594,161 |
| Aug 26, 2025 | 42.09 | 42.47 | 42.04 | 42.42 | 42.42 | -0.35% | 142,451 |
| Aug 25, 2025 | 43.09 | 43.10 | 42.57 | 42.57 | 42.57 | -1.09% | 84,505 |
| Aug 22, 2025 | 41.97 | 43.22 | 41.92 | 43.04 | 43.04 | 2.55% | 82,690 |
| Aug 21, 2025 | 42.31 | 42.31 | 41.79 | 41.97 | 41.97 | -1.39% | 136,434 |
| Aug 20, 2025 | 42.45 | 42.61 | 41.80 | 42.56 | 42.56 | -0.58% | 132,506 |
| Aug 19, 2025 | 43.34 | 43.39 | 42.78 | 42.81 | 42.81 | 0.12% | 110,541 |
| Aug 18, 2025 | 42.50 | 42.95 | 42.47 | 42.76 | 42.76 | -0.21% | 87,466 |
| Aug 15, 2025 | 43.17 | 43.17 | 42.71 | 42.85 | 42.85 | 0.23% | 92,780 |
| Aug 14, 2025 | 42.67 | 42.75 | 42.31 | 42.75 | 42.75 | -0.47% | 147,598 |
| Aug 13, 2025 | 43.00 | 43.22 | 42.75 | 42.95 | 42.95 | -0.23% | 139,260 |
| Aug 12, 2025 | 41.81 | 43.06 | 41.65 | 43.05 | 43.05 | 5.31% | 274,057 |
| Aug 11, 2025 | 40.84 | 41.25 | 40.77 | 40.88 | 40.88 | -1.28% | 87,962 |
| Aug 8, 2025 | 40.57 | 41.50 | 40.39 | 41.41 | 41.41 | 3.45% | 93,370 |
| Aug 7, 2025 | 40.24 | 40.37 | 39.77 | 40.03 | 40.03 | -0.32% | 149,749 |
| Aug 6, 2025 | 39.78 | 40.18 | 39.64 | 40.16 | 40.16 | -1.88% | 207,545 |
| Aug 5, 2025 | 41.19 | 41.34 | 40.48 | 40.93 | 40.93 | 4.47% | 285,725 |
| Aug 4, 2025 | 39.36 | 39.40 | 38.73 | 39.18 | 39.18 | 0.28% | 104,286 |
| Aug 1, 2025 | 38.99 | 39.22 | 38.62 | 39.07 | 39.07 | -0.64% | 206,476 |
| Jul 31, 2025 | 39.90 | 39.94 | 39.24 | 39.32 | 39.32 | -3.91% | 234,371 |
| Jul 30, 2025 | 41.03 | 41.36 | 40.68 | 40.92 | 40.92 | -0.20% | 128,008 |
| Jul 29, 2025 | 41.04 | 41.37 | 40.79 | 41.00 | 41.00 | 0.84% | 119,782 |
| Jul 28, 2025 | 40.86 | 40.91 | 40.54 | 40.66 | 40.66 | 0.02% | 266,712 |
| Jul 25, 2025 | 40.13 | 40.67 | 40.02 | 40.65 | 40.65 | 1.07% | 85,119 |
| Jul 24, 2025 | 40.70 | 40.70 | 39.82 | 40.22 | 40.22 | -5.98% | 705,013 |
| Jul 23, 2025 | 42.65 | 42.90 | 42.00 | 42.78 | 42.78 | -2.06% | 316,789 |
| Jul 22, 2025 | 43.77 | 43.88 | 43.26 | 43.68 | 43.68 | -2.28% | 93,174 |
| Jul 21, 2025 | 44.85 | 45.13 | 44.70 | 44.70 | 44.70 | 1.25% | 84,201 |
| Jul 18, 2025 | 44.55 | 44.58 | 44.04 | 44.15 | 44.15 | -0.14% | 157,934 |
| Jul 17, 2025 | 44.08 | 44.27 | 43.83 | 44.21 | 44.21 | 0.55% | 113,227 |
| Jul 16, 2025 | 43.72 | 44.07 | 43.26 | 43.97 | 43.97 | 0.85% | 164,986 |
| Jul 15, 2025 | 44.11 | 44.15 | 43.54 | 43.60 | 43.60 | -0.07% | 77,478 |
| Jul 14, 2025 | 43.55 | 43.76 | 43.35 | 43.63 | 43.63 | -1.40% | 74,795 |
| Jul 11, 2025 | 44.21 | 44.40 | 44.14 | 44.25 | 44.25 | -1.07% | 59,712 |
| Jul 10, 2025 | 44.61 | 44.73 | 44.26 | 44.73 | 44.73 | 0.20% | 68,616 |
| Jul 9, 2025 | 44.54 | 44.74 | 44.16 | 44.64 | 44.64 | 0.77% | 83,982 |
| Jul 8, 2025 | 43.57 | 44.42 | 43.52 | 44.30 | 44.30 | 2.40% | 94,182 |
| Jul 7, 2025 | 43.37 | 43.68 | 43.02 | 43.26 | 43.26 | -0.16% | 115,193 |
| Jul 3, 2025 | 43.41 | 43.71 | 43.21 | 43.33 | 43.33 | 1.05% | 58,754 |
| Jul 2, 2025 | 42.43 | 42.88 | 42.18 | 42.88 | 42.88 | 2.27% | 170,562 |
| Jul 1, 2025 | 41.79 | 42.15 | 41.47 | 41.93 | 41.93 | -1.53% | 99,620 |
| Jun 30, 2025 | 42.41 | 42.61 | 42.04 | 42.58 | 42.58 | 2.23% | 124,530 |
| Jun 27, 2025 | 41.69 | 41.91 | 41.36 | 41.65 | 41.65 | 0.07% | 112,031 |
| Jun 26, 2025 | 41.26 | 41.70 | 41.10 | 41.62 | 41.62 | 2.03% | 202,869 |
| Jun 25, 2025 | 40.54 | 40.91 | 40.08 | 40.79 | 40.79 | -1.78% | 140,327 |
| Jun 24, 2025 | 40.76 | 41.56 | 40.74 | 41.53 | 41.53 | 2.87% | 75,178 |
| Jun 23, 2025 | 39.48 | 40.37 | 39.39 | 40.37 | 40.37 | 3.04% | 163,497 |
| Jun 20, 2025 | 39.91 | 39.96 | 38.93 | 39.18 | 39.18 | -0.05% | 622,595 |