Infineon Technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.67	41.78	39.23	39.51	39.51	-6.60%	7,377,493
Mar 5, 2026	44.00	44.80	42.10	42.30	42.30	-3.74%	4,432,823
Mar 4, 2026	42.19	44.01	41.82	43.95	43.95	5.43%	5,287,328
Mar 3, 2026	43.23	43.52	41.44	41.68	41.68	-6.16%	6,867,659
Mar 2, 2026	44.00	44.99	43.34	44.42	44.42	-3.08%	4,251,281
Feb 27, 2026	46.76	46.76	44.98	45.83	45.83	-2.02%	5,773,927
Feb 26, 2026	47.08	48.23	45.91	46.77	46.77	-0.65%	5,077,543
Feb 25, 2026	46.55	47.08	46.10	47.08	47.08	0.85%	3,733,858
Feb 24, 2026	45.95	46.90	45.92	46.68	46.68	1.72%	4,025,308
Feb 23, 2026	45.10	46.23	44.56	45.89	45.89	1.53%	3,463,121
Feb 20, 2026	45.46	45.60	44.64	45.20	45.20	-1.39%	3,316,877
Feb 19, 2026	46.00	46.54	45.27	45.84	45.49	-0.55%	4,480,134
Feb 18, 2026	44.84	46.40	44.67	46.09	45.74	3.39%	4,931,189
Feb 17, 2026	42.85	44.78	42.56	44.58	44.24	3.16%	4,201,468
Feb 16, 2026	43.51	43.73	42.89	43.22	42.89	-0.68%	1,501,112
Feb 13, 2026	43.55	43.75	42.56	43.51	43.18	1.78%	4,960,949
Feb 12, 2026	44.00	44.20	42.43	42.75	42.42	-1.75%	3,421,152
Feb 11, 2026	42.65	43.89	42.03	43.51	43.18	1.50%	2,857,932
Feb 10, 2026	41.38	42.95	41.17	42.87	42.54	2.08%	3,375,230
Feb 9, 2026	42.68	43.09	41.09	41.99	41.67	-0.11%	3,650,812
Feb 6, 2026	42.00	42.70	41.12	42.04	41.71	1.52%	4,653,579
Feb 5, 2026	40.75	41.75	40.28	41.41	41.09	2.73%	5,423,303
Feb 4, 2026	42.33	42.80	39.25	40.31	40.00	-1.87%	7,145,517
Feb 3, 2026	41.88	41.90	40.22	41.08	40.76	-1.92%	5,848,773
Feb 2, 2026	40.72	42.36	40.39	41.88	41.56	0.65%	4,392,967
Jan 30, 2026	41.99	42.39	41.49	41.61	41.29	-0.45%	4,180,681
Jan 29, 2026	44.37	44.46	41.11	41.80	41.48	-3.73%	4,702,850
Jan 28, 2026	45.20	45.60	42.97	43.42	43.09	2.60%	6,748,866
Jan 27, 2026	42.25	42.77	41.75	42.32	42.00	1.11%	2,545,033
Jan 26, 2026	42.23	42.66	41.72	41.86	41.54	-1.04%	2,799,503
Jan 23, 2026	42.10	43.00	41.84	42.30	41.97	-0.68%	3,435,420
Jan 22, 2026	42.17	43.09	41.61	42.59	42.26	3.66%	5,157,139
Jan 21, 2026	40.48	41.26	39.85	41.08	40.77	1.49%	3,037,597
Jan 20, 2026	40.12	40.64	39.63	40.48	40.17	-0.39%	3,508,147
Jan 19, 2026	40.92	41.22	40.38	40.64	40.32	-3.09%	3,180,096
Jan 16, 2026	41.90	42.60	41.45	41.93	41.61	0.78%	3,360,210
Jan 15, 2026	41.88	42.14	41.23	41.61	41.29	0.50%	3,503,009
Jan 14, 2026	42.72	42.89	41.18	41.40	41.08	-2.67%	3,475,727
Jan 13, 2026	42.08	42.55	41.81	42.54	42.21	2.09%	3,666,411
Jan 12, 2026	41.55	42.18	41.35	41.67	41.35	0.28%	2,537,825
Jan 9, 2026	40.80	41.77	40.74	41.55	41.23	2.44%	3,609,405
Jan 8, 2026	42.07	42.36	40.46	40.56	40.25	-3.74%	5,178,192
Jan 7, 2026	41.55	42.24	41.39	42.14	41.81	0.74%	4,361,433
Jan 6, 2026	40.58	42.04	40.54	41.83	41.51	4.80%	6,236,896
Jan 5, 2026	38.74	40.15	38.74	39.91	39.61	4.30%	4,231,529
Jan 2, 2026	37.72	38.82	37.19	38.27	37.97	1.42%	4,527,633
Dec 30, 2025	36.76	37.74	36.76	37.73	37.44	2.69%	2,024,272
Dec 29, 2025	36.79	36.95	36.26	36.74	36.46	0.05%	2,352,880
Dec 23, 2025	36.64	36.93	36.55	36.72	36.44	0.14%	1,725,960
Dec 22, 2025	36.06	36.87	36.06	36.67	36.39	2.40%	2,871,696
Dec 19, 2025	35.27	36.11	35.22	35.81	35.54	0.90%	5,891,222
Dec 18, 2025	34.86	35.66	34.80	35.49	35.22	1.13%	3,379,901
Dec 17, 2025	36.11	36.23	35.07	35.10	34.83	-2.51%	5,392,058
Dec 16, 2025	35.36	36.19	35.10	36.00	35.73	0.40%	3,465,255
Dec 15, 2025	36.01	36.32	35.56	35.86	35.58	-1.20%	2,209,789
Dec 12, 2025	36.81	37.18	36.20	36.29	36.01	-0.77%	2,717,279
Dec 11, 2025	36.72	36.82	36.39	36.57	36.29	-0.38%	3,088,190
Dec 10, 2025	37.56	37.56	36.51	36.71	36.43	-2.12%	4,052,614
Dec 9, 2025	37.61	37.68	37.04	37.51	37.22	-0.28%	2,047,779
Dec 8, 2025	37.70	38.06	37.43	37.61	37.32	0.28%	2,978,141
Dec 5, 2025	36.60	37.82	36.56	37.51	37.22	2.75%	3,704,631
Dec 4, 2025	37.45	37.73	36.32	36.50	36.22	-0.67%	3,613,603
Dec 3, 2025	36.95	37.19	36.21	36.75	36.46	2.70%	4,137,322
Dec 2, 2025	35.49	36.13	35.34	35.78	35.51	1.07%	2,399,329
Dec 1, 2025	36.15	36.15	35.10	35.40	35.13	-2.56%	4,487,857
Nov 28, 2025	35.73	36.47	35.58	36.33	36.05	1.74%	3,871,150
Nov 27, 2025	34.84	35.71	34.78	35.71	35.44	2.64%	2,730,254
Nov 26, 2025	33.86	35.00	33.22	34.79	34.52	3.70%	4,244,723
Nov 25, 2025	33.40	34.28	32.93	33.55	33.29	2.08%	4,752,933
Nov 24, 2025	32.44	32.98	32.06	32.87	32.61	3.69%	7,444,672
Nov 21, 2025	31.40	32.38	31.27	31.70	31.45	-3.69%	5,386,658
Nov 20, 2025	34.24	34.24	32.86	32.91	32.66	0.41%	4,339,103
Nov 19, 2025	32.92	33.47	32.30	32.78	32.52	-0.64%	5,333,804
Nov 18, 2025	33.83	34.01	32.88	32.99	32.73	-4.06%	4,362,328
Nov 17, 2025	35.44	35.91	34.23	34.38	34.12	-2.59%	3,251,647
Nov 14, 2025	35.41	35.64	33.74	35.30	35.03	-1.64%	7,604,852
Nov 13, 2025	36.59	37.25	35.89	35.89	35.61	-0.94%	4,306,912
Nov 12, 2025	34.68	37.94	33.82	36.23	35.95	6.92%	11,595,030
Nov 11, 2025	33.27	33.93	33.24	33.88	33.62	1.60%	3,285,532
Nov 10, 2025	33.54	33.78	33.24	33.35	33.09	1.89%	3,567,586
Nov 7, 2025	33.92	34.14	32.65	32.73	32.48	-3.52%	3,981,214
Nov 6, 2025	34.24	34.78	33.79	33.92	33.66	-0.96%	2,820,230
Nov 5, 2025	33.60	34.41	33.45	34.25	33.99	0.18%	2,432,076
Nov 4, 2025	33.98	34.49	33.65	34.19	33.93	-1.21%	2,560,934
Nov 3, 2025	34.20	35.09	34.20	34.61	34.35	0.84%	3,072,759
Oct 31, 2025	34.50	34.71	34.14	34.32	34.06	-0.31%	2,310,846
Oct 30, 2025	34.48	35.01	34.38	34.43	34.16	0.15%	2,771,403
Oct 29, 2025	34.31	34.81	34.18	34.38	34.11	0.31%	2,161,564
Oct 28, 2025	34.37	35.08	34.01	34.27	34.01	-0.06%	2,645,436
Oct 27, 2025	33.92	34.38	33.74	34.29	34.03	2.37%	3,125,590
Oct 24, 2025	33.85	34.01	33.47	33.50	33.24	0.22%	3,334,039
Oct 23, 2025	33.80	34.40	33.23	33.42	33.16	-2.31%	5,149,537
Oct 22, 2025	34.34	34.73	34.03	34.21	33.95	-2.92%	5,422,796
Oct 21, 2025	34.09	35.25	34.00	35.24	34.97	3.34%	5,555,119
Oct 20, 2025	32.90	34.13	32.83	34.10	33.84	5.05%	3,446,346
Oct 17, 2025	32.59	32.73	32.13	32.46	32.21	-2.41%	7,028,752
Oct 16, 2025	32.77	33.33	32.35	33.26	33.01	2.31%	2,927,610
Oct 15, 2025	32.20	32.69	32.16	32.51	32.26	1.20%	3,768,008
Oct 14, 2025	32.15	32.33	31.73	32.13	31.88	-1.41%	2,942,812
Oct 13, 2025	31.77	33.03	31.67	32.59	32.34	1.76%	3,810,141