Infineon Technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	42.66	42.66	41.01	41.49	41.49	-2.46%	918
Jan 13, 2026	41.92	42.54	41.43	42.54	42.54	2.01%	463
Jan 12, 2026	41.29	41.92	41.29	41.70	41.70	0.18%	1,209
Jan 9, 2026	40.79	41.62	40.79	41.62	41.62	2.45%	370
Jan 8, 2026	42.07	42.15	40.53	40.63	40.63	-3.58%	1,923
Jan 7, 2026	41.78	42.20	41.65	42.14	42.14	0.55%	394
Jan 6, 2026	39.83	41.93	39.83	41.91	41.91	4.35%	2,836
Jan 5, 2026	39.21	40.16	39.08	40.16	40.16	4.75%	2,035
Jan 2, 2026	37.39	38.72	37.39	38.34	38.34	1.97%	102
Dec 30, 2025	36.89	37.60	36.89	37.60	37.60	2.06%	15
Dec 29, 2025	36.71	36.84	36.42	36.84	36.84	0.10%	129
Dec 23, 2025	36.78	36.90	36.73	36.81	36.81	0.33%	416
Dec 22, 2025	36.52	36.75	35.99	36.69	36.69	4.84%	752
Dec 19, 2025	35.32	35.73	34.99	34.99	34.99	-1.37%	6
Dec 18, 2025	35.12	35.62	34.96	35.48	35.48	1.03%	20
Dec 17, 2025	36.01	36.01	35.12	35.12	35.12	-2.55%	20
Dec 16, 2025	35.42	36.14	35.42	36.04	36.04	0.42%	168
Dec 15, 2025	36.23	36.23	35.65	35.89	35.89	-1.39%	102
Dec 12, 2025	36.71	37.00	36.39	36.39	36.39	-0.46%	301
Dec 11, 2025	36.75	36.75	36.52	36.56	36.56	-0.18%	1
Dec 10, 2025	37.34	37.46	36.63	36.63	36.63	-2.26%	403
Dec 9, 2025	37.43	37.61	37.16	37.47	37.47	-0.46%	41
Dec 8, 2025	37.63	38.03	37.53	37.65	37.65	0.17%	3
Dec 5, 2025	36.73	37.62	36.63	37.58	37.58	1.93%	11,906
Dec 4, 2025	37.55	37.55	36.57	36.87	36.87	0.12%	5
Dec 3, 2025	35.90	36.93	35.90	36.83	36.83	2.83%	57
Dec 2, 2025	35.38	35.81	35.38	35.81	35.81	1.16%	1
Dec 1, 2025	36.08	36.08	35.30	35.40	35.40	-2.65%	3,203
Nov 28, 2025	35.83	36.37	35.83	36.37	36.37	2.21%	85
Nov 27, 2025	34.92	35.60	34.92	35.58	35.58	1.95%	263
Nov 26, 2025	33.69	34.94	33.41	34.90	34.90	4.13%	1,378
Nov 25, 2025	33.56	33.71	32.67	33.52	33.52	1.82%	970
Nov 24, 2025	32.28	32.92	32.16	32.92	32.92	3.78%	344
Nov 21, 2025	31.84	31.97	31.48	31.72	31.72	-4.13%	400
Nov 20, 2025	33.75	33.75	33.03	33.08	33.08	0.20%	301
Nov 19, 2025	32.77	33.34	32.77	33.02	33.02	-0.17%	101
Nov 18, 2025	33.66	33.66	33.02	33.07	33.07	-3.75%	1
Nov 17, 2025	35.70	35.70	34.36	34.36	34.36	-2.97%	106
Nov 14, 2025	33.83	35.41	33.83	35.41	35.41	-1.87%	172
Nov 13, 2025	37.03	37.03	36.09	36.09	36.09	-0.29%	284
Nov 12, 2025	33.80	37.87	33.80	36.19	36.19	7.07%	3,788
Nov 11, 2025	33.41	33.90	33.41	33.80	33.80	1.33%	-
Nov 10, 2025	33.50	33.76	32.99	33.36	33.36	1.57%	490
Nov 7, 2025	34.17	34.17	32.84	32.84	32.84	-3.01%	-
Nov 6, 2025	34.42	34.56	33.86	33.86	33.86	-1.47%	86
Nov 5, 2025	33.58	34.37	33.58	34.37	34.37	0.47%	50
Nov 4, 2025	33.79	34.24	33.48	34.21	34.21	-1.36%	614
Nov 3, 2025	34.36	34.70	34.36	34.68	34.68	1.11%	582
Oct 31, 2025	34.26	34.30	33.70	34.30	34.30	0.57%	612
Oct 30, 2025	34.58	34.91	34.10	34.10	34.10	-0.84%	425