Infosys Limited (VIE:IOY)
Austria · Delayed Price · Currency is EUR 15.95
-0.15 (-0.93%)
At close: Dec 23, 2025
Infosys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 16.25 | 16.25 | 15.95 | 15.95 | 15.95 | -0.93% | - |
| Dec 22, 2025 | 16.85 | 17.10 | 16.10 | 16.10 | 16.10 | -13.67% | 1,895 |
| Dec 19, 2025 | 16.40 | 18.65 | 16.15 | 18.65 | 18.65 | 17.30% | - |
| Dec 18, 2025 | 15.60 | 15.90 | 15.55 | 15.90 | 15.90 | 4.26% | 230 |
| Dec 17, 2025 | 15.20 | 15.40 | 15.15 | 15.25 | 15.25 | 0.99% | - |
| Dec 16, 2025 | 15.00 | 15.25 | 15.00 | 15.10 | 15.10 | -0.33% | - |
| Dec 15, 2025 | 15.25 | 15.25 | 15.10 | 15.15 | 15.15 | 0.33% | - |
| Dec 12, 2025 | 15.05 | 15.15 | 15.05 | 15.10 | 15.10 | -0.66% | - |
| Dec 11, 2025 | 15.25 | 15.30 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Dec 10, 2025 | 15.30 | 15.40 | 15.15 | 15.40 | 15.40 | -0.32% | - |
| Dec 9, 2025 | 15.30 | 15.45 | 15.25 | 15.45 | 15.45 | 0.98% | - |
| Dec 8, 2025 | 15.45 | 15.50 | 15.30 | 15.30 | 15.30 | -1.92% | - |
| Dec 5, 2025 | 15.75 | 15.75 | 15.60 | 15.60 | 15.60 | 0.97% | - |
| Dec 4, 2025 | 15.20 | 15.45 | 15.20 | 15.45 | 15.45 | 1.98% | - |
| Dec 3, 2025 | 15.00 | 15.15 | 15.00 | 15.15 | 15.15 | 1.00% | - |
| Dec 2, 2025 | 15.00 | 15.15 | 15.00 | 15.00 | 15.00 | -0.33% | - |
| Dec 1, 2025 | 15.10 | 15.10 | 15.00 | 15.05 | 15.05 | -0.66% | - |
| Nov 28, 2025 | 15.10 | 15.20 | 15.05 | 15.15 | 15.15 | 0.66% | - |
| Nov 27, 2025 | 15.15 | 15.15 | 15.05 | 15.05 | 15.05 | - | - |
| Nov 26, 2025 | 15.00 | 15.10 | 14.80 | 15.05 | 15.05 | 1.69% | 64 |
| Nov 25, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -2.95% | - |
| Nov 24, 2025 | 15.30 | 15.30 | 15.05 | 15.25 | 15.25 | 0.33% | - |
| Nov 21, 2025 | 14.95 | 15.20 | 14.80 | 15.20 | 15.20 | 2.36% | - |
| Nov 20, 2025 | 15.10 | 15.10 | 14.85 | 14.85 | 14.85 | -1.33% | - |
| Nov 19, 2025 | 14.90 | 15.05 | 14.90 | 15.05 | 15.05 | 4.51% | - |
| Nov 18, 2025 | 14.40 | 14.40 | 14.35 | 14.40 | 14.40 | -1.37% | - |
| Nov 17, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 2.10% | - |
| Nov 14, 2025 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -2.72% | - |
| Nov 13, 2025 | 14.75 | 14.75 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Nov 12, 2025 | 14.80 | 14.85 | 14.75 | 14.80 | 14.80 | 0.34% | - |
| Nov 11, 2025 | 14.50 | 14.75 | 14.50 | 14.75 | 14.75 | 2.08% | - |
| Nov 10, 2025 | 14.35 | 14.55 | 14.35 | 14.45 | 14.45 | 2.12% | - |
| Nov 7, 2025 | 14.20 | 14.20 | 14.15 | 14.15 | 14.15 | 0.71% | - |
| Nov 6, 2025 | 14.30 | 14.30 | 14.05 | 14.05 | 14.05 | -1.75% | - |
| Nov 5, 2025 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 0.35% | - |
| Nov 4, 2025 | 14.10 | 14.35 | 14.10 | 14.25 | 14.25 | - | - |
| Nov 3, 2025 | 14.45 | 14.50 | 14.25 | 14.25 | 14.25 | -0.35% | - |
| Oct 31, 2025 | 14.35 | 14.35 | 14.25 | 14.30 | 14.30 | -1.38% | - |
| Oct 30, 2025 | 14.60 | 14.60 | 14.35 | 14.50 | 14.50 | -0.68% | - |
| Oct 29, 2025 | 14.65 | 14.65 | 14.55 | 14.60 | 14.60 | -0.34% | - |
| Oct 28, 2025 | 14.80 | 14.80 | 14.65 | 14.65 | 14.65 | 0.34% | - |
| Oct 27, 2025 | 14.85 | 14.85 | 14.60 | 14.60 | 14.60 | -3.63% | - |
| Oct 23, 2025 | 15.10 | 15.20 | 15.00 | 15.15 | 14.96 | 1.00% | - |
| Oct 22, 2025 | 15.00 | 15.05 | 14.95 | 15.00 | 14.81 | 1.01% | - |
| Oct 21, 2025 | 14.40 | 14.85 | 14.40 | 14.85 | 14.66 | 3.12% | - |
| Oct 20, 2025 | 14.05 | 14.40 | 14.05 | 14.40 | 14.22 | 2.86% | - |
| Oct 17, 2025 | 13.80 | 14.00 | 13.70 | 14.00 | 13.82 | 1.45% | - |
| Oct 16, 2025 | 14.25 | 14.30 | 13.80 | 13.80 | 13.63 | -3.16% | - |
| Oct 15, 2025 | 14.30 | 14.30 | 14.20 | 14.25 | 14.07 | -0.35% | - |
| Oct 14, 2025 | 14.50 | 14.50 | 14.30 | 14.30 | 14.12 | -1.38% | - |