Infineon Technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	41.75	41.75	40.79	41.03	41.03	-2.25%	303
Feb 2, 2026	40.67	42.14	40.67	41.98	41.98	0.89%	423
Jan 30, 2026	40.90	41.93	40.90	41.61	41.61	-1.53%	180
Jan 29, 2026	43.88	43.88	41.53	42.25	42.25	-3.12%	1,012
Jan 28, 2026	44.71	45.00	43.41	43.61	43.61	2.88%	1,295
Jan 27, 2026	42.00	42.39	41.90	42.39	42.39	1.05%	1,819
Jan 26, 2026	42.33	42.46	41.91	41.95	41.95	-0.92%	568
Jan 23, 2026	42.15	42.94	41.97	42.34	42.34	-0.72%	78
Jan 22, 2026	42.05	43.00	42.05	42.65	42.65	3.48%	5
Jan 21, 2026	40.12	41.21	39.99	41.21	41.21	2.03%	5
Jan 20, 2026	39.97	40.39	39.82	40.39	40.39	-0.80%	80
Jan 19, 2026	40.86	40.90	40.57	40.72	40.72	-2.82%	300
Jan 16, 2026	41.71	42.17	41.56	41.90	41.90	0.24%	84
Jan 15, 2026	41.72	41.80	41.40	41.80	41.80	0.74%	1,139
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