Infineon Technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	53.53	54.18	52.33	52.84	52.84	-1.25%	1,508
Apr 27, 2026	55.00	55.40	53.26	53.51	53.51	-1.29%	4,603
Apr 24, 2026	52.03	54.50	52.03	54.21	54.21	1.40%	2,892
Apr 23, 2026	49.97	54.00	49.97	53.46	53.46	8.94%	3,897
Apr 22, 2026	48.68	49.57	48.52	49.08	49.08	2.66%	2,808
Apr 21, 2026	48.42	48.61	47.49	47.81	47.81	-0.25%	1,252
Apr 20, 2026	47.68	48.26	47.68	47.93	47.93	-2.03%	1,373
Apr 17, 2026	46.28	48.99	45.87	48.92	48.92	6.72%	3,570
Apr 16, 2026	45.27	45.90	45.00	45.84	45.84	3.17%	999
Apr 15, 2026	44.92	45.20	43.89	44.43	44.43	-0.01%	1,075
Apr 14, 2026	43.55	44.81	42.48	44.44	44.44	3.48%	4,570
Apr 13, 2026	42.50	43.00	42.27	42.94	42.94	-0.03%	1,488
Apr 10, 2026	43.10	43.66	42.78	42.96	42.96	1.56%	990
Apr 9, 2026	42.30	42.62	42.22	42.30	42.30	-0.65%	226
Apr 8, 2026	41.00	42.79	41.00	42.57	42.57	10.82%	8,431
Apr 7, 2026	39.37	39.88	38.30	38.42	38.42	-1.21%	5,376
Apr 2, 2026	38.23	38.54	37.50	38.89	38.89	-3.04%	2,744
Apr 1, 2026	41.79	41.79	39.30	40.11	40.11	5.57%	2,506
Mar 31, 2026	37.71	38.14	37.71	37.99	37.99	1.97%	1,552
Mar 30, 2026	37.33	38.02	37.07	37.26	37.26	-0.19%	1,617
Mar 27, 2026	38.20	38.20	36.88	37.33	37.33	-4.95%	1,870
Mar 26, 2026	39.07	39.07	38.30	39.27	39.27	-1.26%	666
Mar 25, 2026	39.68	40.10	39.43	39.77	39.77	3.20%	1,530
Mar 24, 2026	38.00	38.00	37.64	38.54	38.54	0.46%	131
Mar 23, 2026	36.12	39.63	36.00	38.36	38.36	2.39%	4,176
Mar 20, 2026	38.99	39.07	37.37	37.47	37.47	1.23%	1,026
Mar 19, 2026	39.46	39.46	36.80	37.01	37.01	-6.82%	2,057
Mar 18, 2026	39.88	40.05	39.00	39.72	39.72	0.34%	910
Mar 17, 2026	39.14	39.57	39.12	39.59	39.59	0.22%	467
Mar 16, 2026	39.50	39.63	39.13	39.50	39.50	-0.65%	1,313
Mar 13, 2026	39.82	40.41	39.72	39.76	39.76	-1.00%	855
Mar 12, 2026	41.07	41.07	39.79	40.16	40.16	-2.70%	383
Mar 11, 2026	40.90	41.82	40.59	41.28	41.28	0.22%	30,466
Mar 10, 2026	41.07	41.69	41.07	41.19	41.19	5.94%	2,362
Mar 9, 2026	37.58	39.19	36.24	38.88	38.88	-1.69%	4,576
Mar 6, 2026	41.72	41.72	39.44	39.55	39.55	-6.28%	4,558
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