Infineon Technologies AG (IFNNY)
OTCMKTS
· Delayed Price · Currency is USD
32.81
-0.93 (-2.76%)
Mar 31, 2025, 11:49 AM EST
Infineon Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 32.80 | 33.02 | 32.46 | 32.81 | - | -2.76% | 54,616 |
| 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 |
| Feb 11, 2025 | 37.85 | 38.31 | 37.83 | 38.29 | 37.94 | 0.98% | 182,160 |
| Feb 10, 2025 | 37.89 | 38.04 | 37.70 | 37.92 | 37.57 | -0.32% | 200,257 |
| Feb 7, 2025 | 38.40 | 38.52 | 37.86 | 38.04 | 37.69 | -1.93% | 376,966 |
| Feb 6, 2025 | 38.52 | 38.89 | 38.42 | 38.79 | 38.43 | 4.53% | 208,110 |
| Feb 5, 2025 | 36.54 | 37.29 | 36.38 | 37.11 | 36.77 | 4.21% | 202,547 |
| Feb 4, 2025 | 36.02 | 36.06 | 35.45 | 35.61 | 35.28 | 11.53% | 308,458 |
| Feb 3, 2025 | 31.61 | 32.44 | 31.44 | 31.93 | 31.63 | -2.50% | 409,972 |
| Jan 31, 2025 | 32.99 | 33.49 | 32.73 | 32.75 | 32.45 | 0.09% | 243,250 |
| Jan 30, 2025 | 32.90 | 33.00 | 32.62 | 32.72 | 32.42 | -3.45% | 260,324 |
| Jan 29, 2025 | 34.56 | 34.56 | 33.77 | 33.89 | 33.58 | -2.73% | 241,332 |
| Jan 28, 2025 | 34.90 | 34.92 | 34.42 | 34.84 | 34.52 | -0.66% | 190,538 |
| Jan 27, 2025 | 34.70 | 35.22 | 34.66 | 35.07 | 34.75 | -1.46% | 385,489 |
| Jan 24, 2025 | 35.90 | 35.90 | 35.50 | 35.59 | 35.26 | -0.73% | 178,464 |
| Jan 23, 2025 | 35.48 | 35.85 | 35.29 | 35.85 | 35.52 | 0.48% | 126,596 |
| Jan 22, 2025 | 35.71 | 35.83 | 35.46 | 35.68 | 35.35 | -1.08% | 189,330 |
| Jan 21, 2025 | 35.59 | 36.14 | 35.39 | 36.07 | 35.74 | 2.85% | 327,837 |
| Jan 17, 2025 | 35.02 | 35.40 | 34.89 | 35.07 | 34.75 | 2.42% | 165,675 |