Infineon Technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	44.15	44.47	42.25	42.20	42.20	-3.95%	890
Mar 4, 2026	41.58	44.08	41.58	43.93	43.93	5.82%	829
Mar 3, 2026	48.80	48.80	41.56	41.52	41.52	-6.71%	3,106
Mar 2, 2026	44.00	44.81	43.92	44.50	44.50	-3.51%	1,888
Feb 27, 2026	46.26	46.43	45.35	46.12	46.12	-1.48%	2,139
Feb 26, 2026	46.40	48.19	45.40	46.82	46.82	-0.02%	990
Feb 25, 2026	46.61	46.82	46.43	46.83	46.83	0.41%	607
Feb 24, 2026	45.90	46.60	45.90	46.64	46.64	1.72%	1,622
Feb 23, 2026	45.00	46.00	45.00	45.85	45.85	1.39%	120
Feb 20, 2026	45.45	45.45	44.81	45.22	45.22	-0.97%	1,645
Feb 19, 2026	46.20	46.23	45.43	45.66	45.31	-1.20%	2,045
Feb 18, 2026	44.83	46.30	44.83	46.22	45.86	3.60%	4,255
Feb 17, 2026	42.78	43.98	42.78	44.61	44.27	3.22%	682
Feb 16, 2026	43.51	43.51	42.86	43.22	42.89	-0.55%	825
Feb 13, 2026	42.91	43.58	42.82	43.46	43.13	2.43%	1,031
Feb 12, 2026	44.02	44.02	42.50	42.43	42.10	-2.66%	981
Feb 11, 2026	42.06	43.84	42.06	43.59	43.25	1.62%	1,748
Feb 10, 2026	41.91	42.84	41.35	42.90	42.56	2.35%	3,288
Feb 9, 2026	42.84	42.84	41.19	41.91	41.59	-0.76%	2,064
Feb 6, 2026	42.00	42.58	41.31	42.23	41.90	2.79%	3,632
Feb 5, 2026	40.60	41.70	40.49	41.09	40.77	0.21%	4,592
Feb 4, 2026	40.58	42.01	39.43	41.00	40.68	-0.09%	8,411
Feb 3, 2026	41.79	41.79	40.27	41.04	40.72	-2.27%	1,804
Feb 2, 2026	40.61	42.00	40.45	41.99	41.67	0.91%	1,311
Jan 30, 2026	41.86	42.13	41.73	41.61	41.29	-0.55%	1,954
Jan 29, 2026	43.96	43.96	41.40	41.84	41.52	-4.10%	2,140
Jan 28, 2026	44.80	44.89	43.09	43.63	43.29	2.89%	3,439
Jan 27, 2026	42.14	42.31	41.78	42.41	42.08	1.16%	386
Jan 26, 2026	42.35	42.52	41.85	41.92	41.60	-1.02%	875
Jan 23, 2026	42.09	42.88	41.97	42.35	42.02	-0.73%	1,573
Jan 22, 2026	41.90	43.06	41.64	42.66	42.33	3.44%	3,142
Jan 21, 2026	39.99	41.18	39.93	41.24	40.92	2.05%	1,675
Jan 20, 2026	40.08	40.54	39.70	40.41	40.10	-0.70%	3,099
Jan 19, 2026	41.76	41.76	40.40	40.70	40.38	-2.91%	7,456
Jan 16, 2026	41.95	42.16	41.67	41.92	41.59	-1.61%	755
Jan 15, 2026	41.84	42.60	41.30	42.60	42.27	2.68%	1,336
Jan 14, 2026	42.47	42.75	41.24	41.49	41.17	-2.46%	2,674
Jan 13, 2026	43.48	43.48	41.35	42.54	42.21	1.98%	1,999
Jan 12, 2026	41.62	42.06	41.47	41.71	41.39	0.19%	1,153
Jan 9, 2026	41.20	41.68	41.04	41.63	41.31	2.54%	1,289
Jan 8, 2026	41.98	42.21	40.49	40.60	40.29	-3.61%	4,048
Jan 7, 2026	41.67	42.23	41.50	42.12	41.80	0.55%	1,745
Jan 6, 2026	40.88	41.98	40.88	41.89	41.57	4.41%	4,599
Jan 5, 2026	42.00	42.00	39.10	40.12	39.81	4.67%	2,541
Jan 2, 2026	37.55	38.81	37.55	38.33	38.03	4.63%	1,907
Dec 30, 2025	37.00	39.35	34.88	36.64	36.35	-0.56%	1,682
Dec 29, 2025	36.83	36.85	36.32	36.84	36.56	0.10%	839
Dec 23, 2025	36.80	36.87	36.80	36.81	36.52	0.37%	1,120
Dec 22, 2025	37.32	37.32	36.56	36.67	36.39	2.39%	387
Dec 19, 2025	36.48	36.48	35.34	35.82	35.54	0.96%	1,388
Dec 18, 2025	35.09	35.34	34.87	35.48	35.20	1.07%	271
Dec 17, 2025	36.03	36.03	35.17	35.10	34.83	-2.59%	1,254
Dec 16, 2025	35.46	36.06	35.30	36.04	35.76	0.53%	1,046
Dec 15, 2025	36.21	36.22	35.60	35.85	35.57	-1.48%	1,261
Dec 12, 2025	36.91	37.12	36.33	36.39	36.10	-0.44%	538
Dec 11, 2025	36.62	36.71	36.50	36.55	36.26	-0.16%	277
Dec 10, 2025	37.40	37.41	36.58	36.61	36.32	-2.31%	1,707
Dec 9, 2025	37.43	37.67	37.43	37.47	37.18	-0.52%	909
Dec 8, 2025	37.58	38.00	37.48	37.67	37.37	0.29%	763
Dec 5, 2025	36.71	37.73	36.71	37.56	37.27	2.48%	2,486
Dec 4, 2025	37.55	37.55	36.54	36.65	36.36	-0.38%	1,477
Dec 3, 2025	36.75	37.04	36.53	36.79	36.50	2.65%	1,333
Dec 2, 2025	35.49	36.07	35.49	35.84	35.56	1.23%	1,431
Dec 1, 2025	36.09	36.09	35.18	35.40	35.13	-2.55%	1,155
Nov 28, 2025	35.92	36.42	35.82	36.33	36.05	2.09%	2,068
Nov 27, 2025	34.74	35.69	34.74	35.58	35.31	2.01%	5,385
Nov 26, 2025	33.50	34.94	33.40	34.88	34.61	4.06%	4,175
Nov 25, 2025	33.75	34.20	33.25	33.52	33.26	1.81%	1,456
Nov 24, 2025	32.52	32.92	32.23	32.93	32.67	3.34%	2,263
Nov 21, 2025	31.82	32.00	31.50	31.86	31.61	-3.57%	3,075
Nov 20, 2025	33.74	33.75	33.08	33.04	32.79	0.12%	2,054
Nov 19, 2025	32.95	33.29	32.24	33.00	32.75	0.08%	4,170
Nov 18, 2025	33.54	33.54	32.94	32.98	32.72	-4.06%	1,646
Nov 17, 2025	35.61	35.79	34.30	34.37	34.11	-3.11%	1,584
Nov 14, 2025	35.27	35.45	33.92	35.48	35.20	-1.64%	3,238
Nov 13, 2025	36.64	37.23	35.95	36.07	35.79	-0.36%	2,767
Nov 12, 2025	34.68	37.68	34.24	36.20	35.92	7.10%	21,790
Nov 11, 2025	33.53	33.95	33.53	33.80	33.53	1.30%	1,600
Nov 10, 2025	33.62	33.62	33.41	33.36	33.10	1.61%	415
Nov 7, 2025	33.91	33.94	32.67	32.83	32.58	2.66%	3,878
Nov 6, 2025	34.63	34.74	31.98	31.98	31.73	-6.94%	1,333
Nov 5, 2025	33.70	33.85	33.52	34.37	34.10	0.44%	920
Nov 4, 2025	34.80	34.80	34.04	34.22	33.95	-1.68%	507
Nov 3, 2025	34.32	35.00	34.32	34.80	34.53	1.46%	1,629
Oct 31, 2025	34.40	34.46	34.40	34.30	34.04	-0.39%	115
Oct 30, 2025	34.67	34.90	34.40	34.44	34.17	0.13%	1,148
Oct 29, 2025	34.67	34.77	34.33	34.39	34.13	0.34%	1,761
Oct 28, 2025	34.59	35.02	34.03	34.28	34.01	0.07%	1,105
Oct 27, 2025	33.53	34.34	33.53	34.25	33.99	2.19%	634
Oct 24, 2025	33.67	33.99	33.56	33.52	33.26	-0.03%	1,670
Oct 23, 2025	33.68	34.08	33.32	33.53	33.27	-2.17%	1,907
Oct 22, 2025	34.24	34.54	34.15	34.27	34.01	-2.66%	2,097
Oct 21, 2025	33.90	35.22	33.90	35.21	34.93	3.32%	14,919
Oct 20, 2025	32.61	34.02	32.61	34.08	33.81	4.70%	5,061
Oct 17, 2025	32.12	32.70	32.12	32.55	32.29	-1.97%	1,823
Oct 16, 2025	32.45	33.15	32.35	33.20	32.94	1.92%	204
Oct 15, 2025	32.38	32.70	32.20	32.58	32.32	1.32%	740
Oct 14, 2025	32.18	32.30	32.11	32.15	31.90	-0.46%	711
Oct 13, 2025	32.14	32.94	32.14	32.30	32.05	0.70%	2,407
Oct 10, 2025	33.23	33.23	32.94	32.08	31.83	-3.39%	1,565