Infineon Technologies AG (BIT:1IFX)
Italy
· Delayed Price · Currency is EUR 37.56
+0.91 (2.48%)
At close: Dec 5, 2025
Infineon Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.71 | 37.73 | 36.71 | 37.56 | 37.56 | 2.48% | 2,486 |
| Dec 4, 2025 | 37.55 | 37.55 | 36.54 | 36.65 | 36.65 | -0.38% | 1,477 |
| Dec 3, 2025 | 36.75 | 37.04 | 36.53 | 36.79 | 36.79 | 2.65% | 1,333 |
| Dec 2, 2025 | 35.49 | 36.07 | 35.49 | 35.84 | 35.84 | 1.23% | 1,431 |
| Dec 1, 2025 | 36.09 | 36.09 | 35.18 | 35.40 | 35.40 | -2.55% | 1,155 |
| Nov 28, 2025 | 35.92 | 36.42 | 35.82 | 36.33 | 36.33 | 2.09% | 2,068 |
| Nov 27, 2025 | 34.74 | 35.69 | 34.74 | 35.58 | 35.58 | 2.01% | 5,385 |
| Nov 26, 2025 | 33.50 | 34.94 | 33.40 | 34.88 | 34.88 | 4.06% | 4,175 |
| Nov 25, 2025 | 33.75 | 34.20 | 33.25 | 33.52 | 33.52 | 1.81% | 1,456 |
| Nov 24, 2025 | 32.52 | 32.92 | 32.23 | 32.93 | 32.93 | 3.34% | 2,263 |
| Nov 21, 2025 | 31.82 | 32.00 | 31.50 | 31.86 | 31.86 | -3.57% | 3,075 |
| Nov 20, 2025 | 33.74 | 33.75 | 33.08 | 33.04 | 33.04 | 0.12% | 2,054 |
| Nov 19, 2025 | 32.95 | 33.29 | 32.24 | 33.00 | 33.00 | 0.08% | 4,170 |
| Nov 18, 2025 | 33.54 | 33.54 | 32.94 | 32.98 | 32.98 | -4.06% | 1,646 |
| Nov 17, 2025 | 35.61 | 35.79 | 34.30 | 34.37 | 34.37 | -3.11% | 1,584 |
| Nov 14, 2025 | 35.27 | 35.45 | 33.92 | 35.48 | 35.48 | -1.64% | 3,238 |
| Nov 13, 2025 | 36.64 | 37.23 | 35.95 | 36.07 | 36.07 | -0.36% | 2,767 |
| Nov 12, 2025 | 34.68 | 37.68 | 34.24 | 36.20 | 36.20 | 7.10% | 21,790 |
| Nov 11, 2025 | 33.53 | 33.95 | 33.53 | 33.80 | 33.80 | 1.30% | 1,600 |
| Nov 10, 2025 | 33.62 | 33.62 | 33.41 | 33.36 | 33.36 | 1.61% | 415 |
| Nov 7, 2025 | 33.91 | 33.94 | 32.67 | 32.83 | 32.83 | 2.66% | 3,878 |
| Nov 6, 2025 | 34.63 | 34.74 | 31.98 | 31.98 | 31.98 | -6.94% | 1,333 |
| Nov 5, 2025 | 33.70 | 33.85 | 33.52 | 34.37 | 34.37 | 0.44% | 920 |
| Nov 4, 2025 | 34.80 | 34.80 | 34.04 | 34.22 | 34.22 | -1.68% | 507 |
| Nov 3, 2025 | 34.32 | 35.00 | 34.32 | 34.80 | 34.80 | 1.46% | 1,629 |
| Oct 31, 2025 | 34.40 | 34.46 | 34.40 | 34.30 | 34.30 | -0.39% | 115 |
| Oct 30, 2025 | 34.67 | 34.90 | 34.40 | 34.44 | 34.44 | 0.13% | 1,148 |
| Oct 29, 2025 | 34.67 | 34.77 | 34.33 | 34.39 | 34.39 | 0.34% | 1,761 |
| Oct 28, 2025 | 34.59 | 35.02 | 34.03 | 34.28 | 34.28 | 0.07% | 1,105 |
| Oct 27, 2025 | 33.53 | 34.34 | 33.53 | 34.25 | 34.25 | 2.19% | 634 |
| Oct 24, 2025 | 33.67 | 33.99 | 33.56 | 33.52 | 33.52 | -0.03% | 1,670 |
| Oct 23, 2025 | 33.68 | 34.08 | 33.32 | 33.53 | 33.53 | -2.17% | 1,907 |
| Oct 22, 2025 | 34.24 | 34.54 | 34.15 | 34.27 | 34.27 | -2.66% | 2,097 |
| Oct 21, 2025 | 33.90 | 35.22 | 33.90 | 35.21 | 35.21 | 3.32% | 14,919 |
| Oct 20, 2025 | 32.61 | 34.02 | 32.61 | 34.08 | 34.08 | 4.70% | 5,061 |
| Oct 17, 2025 | 32.12 | 32.70 | 32.12 | 32.55 | 32.55 | -1.97% | 1,823 |
| Oct 16, 2025 | 32.45 | 33.15 | 32.35 | 33.20 | 33.20 | 1.92% | 204 |
| Oct 15, 2025 | 32.38 | 32.70 | 32.20 | 32.58 | 32.58 | 1.32% | 740 |
| Oct 14, 2025 | 32.18 | 32.30 | 32.11 | 32.15 | 32.15 | -0.46% | 711 |
| Oct 13, 2025 | 32.14 | 32.94 | 32.14 | 32.30 | 32.30 | 0.70% | 2,407 |
| Oct 10, 2025 | 33.23 | 33.23 | 32.94 | 32.08 | 32.08 | -3.39% | 1,565 |
| Oct 9, 2025 | 32.96 | 33.21 | 32.90 | 33.20 | 33.20 | 0.61% | 2,175 |
| Oct 8, 2025 | 35.00 | 35.00 | 32.72 | 33.00 | 33.00 | -1.55% | 4,872 |
| Oct 7, 2025 | 34.00 | 34.04 | 33.50 | 33.52 | 33.52 | -1.64% | 1,203 |
| Oct 6, 2025 | 34.21 | 34.21 | 33.50 | 34.08 | 34.08 | -0.53% | 5,163 |
| Oct 3, 2025 | 34.10 | 34.20 | 34.00 | 34.26 | 34.26 | -0.22% | 982 |
| Oct 2, 2025 | 34.10 | 34.58 | 34.10 | 34.34 | 34.34 | 2.20% | 4,501 |
| Oct 1, 2025 | 33.00 | 33.63 | 32.95 | 33.60 | 33.60 | 1.39% | 4,384 |
| Sep 30, 2025 | 32.40 | 33.09 | 32.40 | 33.14 | 33.14 | 0.30% | 525 |
| Sep 29, 2025 | 33.00 | 33.00 | 32.90 | 33.04 | 33.04 | 1.21% | 105 |
| Sep 26, 2025 | 32.97 | 32.97 | 32.44 | 32.64 | 32.64 | -1.66% | 1,598 |
| Sep 25, 2025 | 33.28 | 33.28 | 33.10 | 33.19 | 33.19 | -1.03% | 2,600 |
| Sep 24, 2025 | 33.55 | 33.55 | 33.27 | 33.54 | 33.54 | -1.15% | 725 |
| Sep 23, 2025 | 33.20 | 34.23 | 33.20 | 33.93 | 33.93 | 3.15% | 6,011 |
| Sep 22, 2025 | 32.70 | 32.88 | 32.45 | 32.89 | 32.89 | -0.36% | 1,090 |
| Sep 19, 2025 | 33.52 | 33.60 | 32.75 | 33.01 | 33.01 | -1.96% | 1,246 |
| Sep 18, 2025 | 33.48 | 34.00 | 33.23 | 33.67 | 33.67 | 3.35% | 2,212 |
| Sep 17, 2025 | 32.21 | 32.60 | 31.91 | 32.58 | 32.58 | 1.18% | 445 |
| Sep 16, 2025 | 32.85 | 32.85 | 32.31 | 32.20 | 32.20 | -1.39% | 266 |
| Sep 15, 2025 | 32.31 | 32.67 | 32.15 | 32.66 | 32.66 | 3.13% | 1,854 |
| Sep 12, 2025 | 32.01 | 32.04 | 31.73 | 31.67 | 31.67 | -0.81% | 4,285 |
| Sep 11, 2025 | 31.91 | 32.05 | 31.84 | 31.93 | 31.93 | -0.23% | 404 |
| Sep 10, 2025 | 32.45 | 32.65 | 31.95 | 32.00 | 32.00 | -0.12% | 1,254 |
| Sep 9, 2025 | 31.80 | 32.10 | 31.80 | 32.04 | 32.04 | -0.22% | 453 |
| Sep 8, 2025 | 32.20 | 32.39 | 32.10 | 32.11 | 32.11 | 1.89% | 1,214 |
| Sep 5, 2025 | 31.55 | 32.06 | 31.55 | 31.52 | 31.52 | 1.29% | 2,333 |
| Sep 4, 2025 | 31.19 | 31.85 | 30.86 | 31.12 | 31.12 | -0.11% | 6,437 |
| Sep 3, 2025 | 33.39 | 33.90 | 31.15 | 31.15 | 31.15 | -5.53% | 3,083 |
| Sep 2, 2025 | 34.32 | 34.32 | 32.95 | 32.98 | 32.98 | -4.74% | 2,944 |
| Sep 1, 2025 | 34.95 | 35.07 | 34.64 | 34.62 | 34.62 | -0.92% | 1,984 |
| Aug 29, 2025 | 35.74 | 35.74 | 34.90 | 34.94 | 34.94 | -3.87% | 1,511 |
| Aug 28, 2025 | 36.27 | 36.65 | 36.27 | 36.34 | 36.34 | 1.14% | 500 |
| Aug 27, 2025 | 36.53 | 36.53 | 36.36 | 35.93 | 35.93 | -0.91% | 1,755 |
| Aug 26, 2025 | 36.46 | 36.48 | 36.09 | 36.26 | 36.26 | -0.79% | 1,025 |
| Aug 25, 2025 | 36.69 | 36.95 | 36.50 | 36.55 | 36.55 | -0.38% | 1,732 |
| Aug 22, 2025 | 36.23 | 36.70 | 36.12 | 36.69 | 36.69 | 1.48% | 656 |
| Aug 21, 2025 | 36.50 | 36.50 | 36.42 | 36.16 | 36.16 | -0.43% | 265 |
| Aug 20, 2025 | 36.40 | 37.26 | 35.89 | 36.31 | 36.31 | -1.90% | 3,169 |
| Aug 19, 2025 | 36.89 | 37.26 | 36.83 | 37.02 | 37.02 | 0.98% | 1,090 |
| Aug 18, 2025 | 37.00 | 37.00 | 36.28 | 36.66 | 36.66 | 0.36% | 644 |
| Aug 14, 2025 | 36.68 | 36.96 | 36.47 | 36.53 | 36.53 | -0.50% | 688 |
| Aug 13, 2025 | 36.86 | 36.99 | 36.63 | 36.71 | 36.71 | -0.01% | 752 |
| Aug 12, 2025 | 35.33 | 36.63 | 35.33 | 36.72 | 36.72 | 4.01% | 3,156 |
| Aug 11, 2025 | 35.42 | 35.42 | 35.35 | 35.30 | 35.30 | -0.40% | 534 |
| Aug 8, 2025 | 34.58 | 35.42 | 34.58 | 35.44 | 35.44 | 2.96% | 2,246 |
| Aug 7, 2025 | 33.72 | 34.67 | 33.61 | 34.42 | 34.42 | 0.09% | 651 |
| Aug 6, 2025 | 35.61 | 35.61 | 34.28 | 34.39 | 34.39 | -2.77% | 1,107 |
| Aug 5, 2025 | 34.81 | 35.72 | 34.81 | 35.37 | 35.37 | 5.16% | 1,246 |
| Aug 4, 2025 | 34.02 | 34.35 | 33.81 | 33.64 | 33.64 | -0.25% | 2,612 |
| Aug 1, 2025 | 34.20 | 34.20 | 33.41 | 33.72 | 33.72 | -2.91% | 2,521 |
| Jul 31, 2025 | 32.34 | 36.03 | 32.34 | 34.73 | 34.73 | -3.33% | 1,880 |
| Jul 30, 2025 | 35.55 | 36.05 | 35.55 | 35.93 | 35.93 | 1.34% | 330 |
| Jul 29, 2025 | 35.57 | 35.88 | 35.51 | 35.45 | 35.45 | 1.53% | 2,180 |
| Jul 28, 2025 | 35.00 | 35.40 | 35.00 | 34.92 | 34.92 | 1.20% | 530 |
| Jul 25, 2025 | 34.07 | 34.50 | 34.04 | 34.50 | 34.50 | 1.20% | 583 |
| Jul 24, 2025 | 35.03 | 35.68 | 34.00 | 34.09 | 34.09 | -4.92% | 4,968 |
| Jul 23, 2025 | 36.50 | 36.66 | 35.95 | 35.86 | 35.86 | -3.30% | 1,540 |
| Jul 22, 2025 | 37.50 | 37.58 | 36.89 | 37.08 | 37.08 | -3.80% | 2,424 |
| Jul 21, 2025 | 38.10 | 38.70 | 38.10 | 38.55 | 38.55 | 1.39% | 565 |
| Jul 18, 2025 | 38.48 | 38.65 | 37.94 | 38.02 | 38.02 | -0.46% | 1,582 |