Infineon Technologies AG (SWX:IFX)
Switzerland · Delayed Price · Currency is CHF 57.27
-0.72 (-1.24%)
At close: Aug 3, 2026
SWX:IFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 59.88 | 59.88 | 57.27 | 57.27 | 57.27 | -1.24% | 90 |
| Jul 31, 2026 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | 4.43% | 5,990 |
| Jul 30, 2026 | 50.60 | 55.75 | 50.60 | 55.53 | 55.53 | 8.67% | 7,811 |
| Jul 29, 2026 | 53.48 | 53.48 | 51.10 | 51.10 | 51.10 | -14.12% | 354 |
| Jul 28, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Jul 27, 2026 | 60.28 | 60.72 | 59.50 | 59.50 | 59.50 | -0.07% | 641 |
| Jul 24, 2026 | 60.32 | 60.32 | 59.32 | 59.54 | 59.54 | -4.38% | 102 |
| Jul 23, 2026 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | -1.11% | 1,350 |
| Jul 22, 2026 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | 3.86% | - |
| Jul 21, 2026 | 60.22 | 60.63 | 60.22 | 60.63 | 60.63 | 1.85% | 18 |
| Jul 20, 2026 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | -0.90% | 1 |
| Jul 17, 2026 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | -4.64% | 900 |
| Jul 16, 2026 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - | - |
| Jul 15, 2026 | 63.34 | 63.34 | 62.99 | 62.99 | 62.99 | -3.98% | 31 |
| Jul 14, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - | - |
| Jul 13, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -0.20% | 3,240 |
| Jul 10, 2026 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | - | 975 |
| Jul 9, 2026 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | 1.15% | 17,654 |
| Jul 8, 2026 | 64.98 | 64.98 | 64.80 | 64.98 | 64.98 | -0.02% | 33,529 |
| Jul 7, 2026 | 68.80 | 68.80 | 64.99 | 64.99 | 64.99 | -7.34% | 1,053 |
| Jul 6, 2026 | 70.60 | 70.60 | 69.15 | 70.14 | 70.14 | -1.53% | 16,820 |
| Jul 3, 2026 | 71.30 | 71.30 | 71.23 | 71.23 | 71.23 | 2.33% | 43 |
| Jul 2, 2026 | 70.50 | 70.50 | 69.61 | 69.61 | 69.61 | -1.26% | 83 |
| Jul 1, 2026 | 72.00 | 72.00 | 70.50 | 70.50 | 70.50 | -2.08% | 344 |
| Jun 30, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Jun 29, 2026 | 72.06 | 73.09 | 72.00 | 72.00 | 72.00 | - | 7,822 |
| Jun 26, 2026 | 72.82 | 72.82 | 72.00 | 72.00 | 72.00 | -2.20% | 1,370 |
| Jun 25, 2026 | 77.02 | 77.59 | 73.62 | 73.62 | 73.62 | -0.51% | 4,070 |
| Jun 24, 2026 | 74.99 | 74.99 | 74.00 | 74.00 | 74.00 | -1.33% | 1,593 |
| Jun 23, 2026 | 76.73 | 76.78 | 74.49 | 75.00 | 75.00 | -7.41% | 1,070 |
| Jun 22, 2026 | 78.95 | 81.11 | 78.95 | 81.00 | 81.00 | 6.09% | 7,012 |
| Jun 19, 2026 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | 1.79% | 5,115 |
| Jun 18, 2026 | 73.28 | 75.01 | 73.28 | 75.01 | 75.01 | 2.47% | 189 |
| Jun 17, 2026 | 73.45 | 73.45 | 73.10 | 73.20 | 73.20 | -2.14% | 3,272 |
| Jun 16, 2026 | 74.60 | 75.37 | 74.07 | 74.80 | 74.80 | 1.11% | 13,109 |
| Jun 15, 2026 | 74.96 | 74.96 | 73.59 | 73.98 | 73.98 | 4.20% | 487 |
| Jun 12, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.90% | 635 |
| Jun 11, 2026 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | -1.15% | 3,209 |
| Jun 10, 2026 | 71.32 | 71.32 | 70.00 | 71.19 | 71.19 | -2.73% | 1,506 |
| Jun 9, 2026 | 73.56 | 73.56 | 73.19 | 73.19 | 73.19 | 1.15% | 6,052 |
| Jun 8, 2026 | 69.02 | 72.36 | 69.02 | 72.36 | 72.36 | 0.99% | 1,921 |
| Jun 5, 2026 | 72.95 | 72.95 | 71.65 | 71.65 | 71.65 | -6.56% | 16,023 |
| Jun 4, 2026 | 76.62 | 76.68 | 75.00 | 76.68 | 76.68 | -3.74% | 11,472 |
| Jun 3, 2026 | 80.48 | 80.48 | 78.04 | 79.66 | 79.66 | -0.14% | 1,269 |
| Jun 2, 2026 | 77.07 | 79.77 | 76.74 | 79.77 | 79.77 | 7.38% | 5,933 |
| Jun 1, 2026 | 76.74 | 77.12 | 74.01 | 74.29 | 74.29 | -0.28% | 465 |
| May 29, 2026 | 72.00 | 74.50 | 72.00 | 74.50 | 74.50 | 3.85% | 363 |
| May 28, 2026 | 71.51 | 72.63 | 71.51 | 71.74 | 71.74 | 2.15% | 3,343 |
| May 27, 2026 | 72.97 | 72.97 | 70.23 | 70.23 | 70.23 | 1.17% | 1,720 |
| May 26, 2026 | 68.97 | 69.42 | 68.97 | 69.42 | 69.42 | 4.52% | 22,993 |