Infineon Technologies AG (SWX:IFX)
Switzerland · Delayed Price · Currency is CHF 52.62
+1.62 (3.18%)
At close: Aug 21, 2026
SWX:IFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 3.18% | 100 |
| Aug 20, 2026 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | -0.82% | 8,840 |
| Aug 19, 2026 | 53.53 | 53.53 | 51.42 | 51.42 | 51.42 | -10.32% | 106 |
| Aug 18, 2026 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | -2.37% | 50 |
| Aug 17, 2026 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | - | - |
| Aug 14, 2026 | 58.95 | 58.95 | 58.73 | 58.73 | 58.73 | -0.66% | 10,395 |
| Aug 13, 2026 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | -3.37% | 95 |
| Aug 12, 2026 | 60.45 | 61.18 | 60.45 | 61.18 | 61.18 | 3.61% | 7,640 |
| Aug 11, 2026 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | 0.91% | 8,298 |
| Aug 10, 2026 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | - | 20 |
| Aug 7, 2026 | 57.74 | 58.52 | 57.74 | 58.52 | 58.52 | 5.88% | 105 |
| Aug 6, 2026 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | -1.30% | 7,793 |
| Aug 5, 2026 | 56.91 | 57.37 | 56.00 | 56.00 | 56.00 | -5.93% | 12,745 |
| Aug 4, 2026 | 59.23 | 59.53 | 59.23 | 59.53 | 59.53 | 3.95% | 1,078 |
| 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 |