Infineon Technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	52.92	54.20	51.54	52.80	52.80	-1.49%	5,525,945
Apr 27, 2026	55.00	55.42	53.28	53.60	53.60	-1.02%	5,226,500
Apr 24, 2026	52.70	54.87	52.70	54.15	54.15	1.50%	7,873,933
Apr 23, 2026	51.12	54.01	51.00	53.35	53.35	8.02%	8,188,533
Apr 22, 2026	48.60	49.56	48.48	49.39	49.39	3.47%	4,593,042
Apr 21, 2026	48.47	48.72	47.52	47.74	47.74	-0.54%	2,714,350
Apr 20, 2026	47.72	48.45	47.52	48.00	48.00	-1.85%	3,768,349
Apr 17, 2026	45.98	49.00	45.93	48.90	48.90	6.29%	6,888,011
Apr 16, 2026	45.37	46.01	44.78	46.01	46.01	2.88%	5,273,442
Apr 15, 2026	44.44	45.38	43.88	44.72	44.72	0.58%	3,494,448
Apr 14, 2026	43.70	44.46	43.22	44.46	44.46	3.55%	3,865,946
Apr 13, 2026	41.87	43.03	41.82	42.93	42.93	0.25%	2,998,077
Apr 10, 2026	42.90	43.67	42.59	42.83	42.83	1.03%	3,787,708
Apr 9, 2026	42.49	42.78	41.93	42.39	42.39	-0.93%	3,444,554
Apr 8, 2026	42.09	42.93	41.54	42.79	42.79	11.83%	7,101,084
Apr 7, 2026	39.29	39.98	38.08	38.27	38.27	-1.78%	4,436,120
Apr 2, 2026	38.56	39.40	37.49	38.96	38.96	-2.96%	4,725,604
Apr 1, 2026	39.80	40.20	38.92	40.15	40.15	5.66%	4,822,799
Mar 31, 2026	36.86	38.46	36.59	38.00	38.00	1.82%	4,590,098
Mar 30, 2026	37.10	38.25	37.00	37.32	37.32	-0.29%	3,039,779
Mar 27, 2026	38.52	38.57	36.80	37.43	37.43	-3.74%	5,140,350
Mar 26, 2026	39.11	39.39	38.08	38.89	38.89	-1.95%	3,820,530
Mar 25, 2026	38.96	40.28	38.75	39.66	39.66	3.51%	3,800,033
Mar 24, 2026	38.50	38.82	37.33	38.32	38.32	-0.45%	3,395,819
Mar 23, 2026	36.52	40.06	35.78	38.49	38.49	2.24%	6,220,371
Mar 20, 2026	38.75	39.27	37.22	37.65	37.65	1.48%	9,900,817
Mar 19, 2026	38.91	38.98	36.70	37.10	37.10	-7.19%	6,291,519
Mar 18, 2026	40.30	40.41	38.94	39.97	39.97	0.85%	5,378,038
Mar 17, 2026	39.32	39.95	38.69	39.64	39.64	0.51%	3,255,768
Mar 16, 2026	40.10	40.16	39.09	39.44	39.44	-1.00%	3,749,859
Mar 13, 2026	39.76	40.50	39.60	39.84	39.84	-1.08%	2,798,983
Mar 12, 2026	40.98	41.40	39.47	40.27	40.27	-3.08%	3,132,747
Mar 11, 2026	40.92	41.83	40.61	41.55	41.55	0.57%	3,214,440
Mar 10, 2026	41.00	41.69	40.56	41.32	41.32	6.07%	5,065,238
Mar 9, 2026	37.52	39.18	37.30	38.95	38.95	-1.19%	5,617,577
Mar 6, 2026	41.67	41.78	39.23	39.42	39.42	-6.81%	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%	5,891,308
Dec 18, 2025	34.86	35.66	34.80	35.49	35.22	1.13%	3,383,256
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