Infineon Technologies AG (IFNNY)
OTCMKTS · Delayed Price · Currency is USD
37.43
+0.59 (1.60%)
Nov 24, 2025, 9:43 AM EST
Infineon Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 39.26 | 39.31 | 38.81 | 38.92 | 38.92 | 0.23% | 117,170 |
| Oct 23, 2025 | 38.66 | 39.29 | 38.50 | 38.83 | 38.83 | -2.19% | 271,090 |
| Oct 22, 2025 | 39.66 | 40.22 | 39.40 | 39.70 | 39.70 | -2.72% | 146,288 |
| Oct 21, 2025 | 40.33 | 41.00 | 40.19 | 40.81 | 40.81 | 2.80% | 144,357 |
| Oct 20, 2025 | 39.12 | 39.76 | 39.12 | 39.70 | 39.70 | 4.04% | 105,204 |
| Oct 17, 2025 | 37.88 | 38.22 | 37.71 | 38.16 | 38.16 | -1.04% | 137,692 |
| Oct 16, 2025 | 37.91 | 38.82 | 37.87 | 38.56 | 38.56 | 2.09% | 166,329 |
| Oct 15, 2025 | 37.62 | 37.99 | 37.35 | 37.77 | 37.77 | 1.21% | 80,254 |
| Oct 14, 2025 | 37.00 | 37.56 | 36.98 | 37.32 | 37.32 | -1.32% | 170,612 |
| Oct 13, 2025 | 37.41 | 38.01 | 37.23 | 37.82 | 37.82 | 2.74% | 181,377 |
| Oct 10, 2025 | 38.09 | 38.43 | 36.81 | 36.81 | 36.81 | -3.94% | 185,421 |
| Oct 9, 2025 | 38.59 | 38.59 | 38.20 | 38.32 | 38.32 | -0.39% | 83,997 |
| Oct 8, 2025 | 38.07 | 38.47 | 38.03 | 38.47 | 38.47 | -0.82% | 221,331 |
| Oct 7, 2025 | 39.41 | 39.44 | 38.61 | 38.79 | 38.79 | -2.81% | 220,412 |
| Oct 6, 2025 | 39.30 | 40.05 | 39.19 | 39.91 | 39.91 | -0.13% | 174,168 |
| Oct 3, 2025 | 39.99 | 40.30 | 39.78 | 39.96 | 39.96 | -0.55% | 133,256 |
| Oct 2, 2025 | 40.75 | 40.80 | 39.98 | 40.18 | 40.18 | 1.44% | 61,032 |
| Oct 1, 2025 | 39.27 | 39.72 | 39.22 | 39.61 | 39.61 | 1.36% | 102,983 |
| Sep 30, 2025 | 38.63 | 39.08 | 38.54 | 39.08 | 39.08 | 1.22% | 116,998 |
| Sep 29, 2025 | 38.58 | 38.77 | 38.50 | 38.61 | 38.61 | 1.50% | 413,047 |
| Sep 26, 2025 | 37.97 | 38.37 | 37.68 | 38.04 | 38.04 | -2.19% | 521,427 |
| Sep 25, 2025 | 38.60 | 39.00 | 38.52 | 38.89 | 38.89 | -0.70% | 150,340 |
| Sep 24, 2025 | 38.82 | 39.40 | 38.80 | 39.17 | 39.17 | -1.22% | 203,251 |
| Sep 23, 2025 | 39.83 | 40.18 | 39.55 | 39.65 | 39.65 | 1.54% | 160,689 |
| Sep 22, 2025 | 38.42 | 39.13 | 38.34 | 39.05 | 39.05 | 0.49% | 150,765 |
| Sep 19, 2025 | 38.80 | 38.94 | 38.67 | 38.86 | 38.86 | -1.82% | 168,815 |
| Sep 18, 2025 | 39.65 | 39.69 | 39.00 | 39.58 | 39.58 | 2.62% | 134,030 |
| Sep 17, 2025 | 38.00 | 38.97 | 37.98 | 38.57 | 38.57 | 0.73% | 113,626 |
| Sep 16, 2025 | 38.12 | 38.48 | 38.02 | 38.29 | 38.29 | -0.13% | 130,400 |
| Sep 15, 2025 | 38.04 | 38.63 | 37.92 | 38.34 | 38.34 | 3.01% | 285,065 |