Infineon Technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	43.80	44.65	41.80	42.24	42.24	-4.25%	25,984
Mar 4, 2026	41.49	44.25	41.49	44.11	44.11	4.49%	17,396
Mar 3, 2026	43.79	43.79	41.48	42.22	42.22	-4.94%	25,085
Mar 2, 2026	44.07	44.93	43.88	44.41	44.41	-2.48%	35,874
Feb 27, 2026	46.68	46.68	45.29	45.54	45.54	-2.44%	7,491
Feb 26, 2026	46.90	48.08	45.95	46.68	46.68	-0.72%	9,923
Feb 25, 2026	46.90	47.09	46.45	47.02	47.02	0.81%	15,080
Feb 24, 2026	45.90	46.81	45.85	46.64	46.64	2.01%	10,941
Feb 23, 2026	45.00	46.12	44.84	45.72	45.72	1.57%	13,611
Feb 20, 2026	45.41	45.42	44.79	45.02	45.02	-1.37%	6,585
Feb 19, 2026	45.99	46.33	45.49	45.64	45.29	-0.54%	17,502
Feb 18, 2026	44.75	46.35	44.74	45.89	45.54	3.27%	43,280
Feb 17, 2026	43.07	44.76	42.90	44.44	44.09	2.73%	11,309
Feb 16, 2026	43.36	43.45	42.97	43.26	42.92	-0.16%	1,683
Feb 13, 2026	42.69	43.60	42.62	43.33	42.99	2.19%	8,382
Feb 12, 2026	43.61	43.81	42.40	42.40	42.07	-2.77%	12,218
Feb 11, 2026	42.66	43.80	42.24	43.61	43.27	2.20%	7,550
Feb 10, 2026	41.65	42.80	41.37	42.67	42.34	1.77%	6,008
Feb 9, 2026	42.21	42.47	41.23	41.93	41.60	-0.72%	13,358
Feb 6, 2026	41.37	42.63	40.91	42.23	41.91	2.57%	14,480
Feb 5, 2026	40.51	41.66	40.46	41.17	40.85	2.07%	21,101
Feb 4, 2026	42.15	42.41	39.55	40.34	40.03	-1.02%	24,276
Feb 3, 2026	41.61	41.71	40.27	40.75	40.44	-2.83%	11,638
Feb 2, 2026	40.28	42.00	40.28	41.94	41.61	1.59%	10,493
Jan 30, 2026	42.01	42.14	41.28	41.28	40.96	-2.24%	14,546
Jan 29, 2026	44.21	44.30	41.18	42.23	41.90	-3.01%	12,124
Jan 28, 2026	43.50	45.14	43.26	43.54	43.20	3.16%	30,358
Jan 27, 2026	42.00	42.55	41.75	42.20	41.88	0.76%	4,864
Jan 26, 2026	41.91	42.57	41.83	41.88	41.56	-0.49%	23,401
Jan 23, 2026	42.44	42.77	41.88	42.09	41.76	-0.33%	5,506
Jan 22, 2026	41.81	43.00	41.58	42.23	41.90	2.12%	36,560
Jan 21, 2026	40.12	41.35	39.87	41.35	41.03	3.93%	21,830
Jan 20, 2026	40.40	40.48	39.77	39.79	39.48	-1.90%	16,698
Jan 19, 2026	40.51	40.90	40.40	40.56	40.24	-3.14%	14,258
Jan 16, 2026	41.58	42.50	41.54	41.87	41.55	0.90%	4,543
Jan 15, 2026	41.95	42.21	41.38	41.50	41.18	0.19%	11,013
Jan 14, 2026	42.42	42.53	41.15	41.42	41.10	-2.10%	13,298
Jan 13, 2026	41.76	42.56	41.74	42.31	41.98	1.22%	15,146
Jan 12, 2026	41.58	42.09	41.35	41.80	41.47	0.38%	12,705
Jan 9, 2026	40.76	41.75	40.76	41.64	41.32	2.39%	3,716
Jan 8, 2026	41.73	42.26	40.50	40.67	40.35	-2.73%	15,987
Jan 7, 2026	41.91	42.21	41.40	41.81	41.48	0.04%	20,867
Jan 6, 2026	40.32	42.02	40.32	41.79	41.47	5.37%	41,698
Jan 5, 2026	38.50	40.14	38.50	39.66	39.36	3.59%	32,938
Jan 2, 2026	37.71	38.59	37.28	38.29	37.99	1.90%	32,514
Dec 30, 2025	36.71	37.57	36.71	37.57	37.28	2.09%	8,349
Dec 29, 2025	36.77	36.83	36.28	36.80	36.52	0.57%	1,622
Dec 23, 2025	36.66	36.86	36.50	36.59	36.31	0.04%	7,100
Dec 22, 2025	35.94	36.70	35.88	36.58	36.29	2.35%	3,604
Dec 19, 2025	35.29	36.00	35.29	35.74	35.46	1.40%	2,370
Dec 18, 2025	35.23	35.62	34.94	35.24	34.97	0.43%	2,020
Dec 17, 2025	36.04	36.04	35.07	35.09	34.82	-2.62%	7,865
Dec 16, 2025	35.50	36.10	35.43	36.04	35.76	0.88%	3,047
Dec 15, 2025	36.49	36.58	35.60	35.72	35.45	-1.42%	1,841
Dec 12, 2025	36.71	37.07	36.20	36.24	35.96	-1.12%	1,909
Dec 11, 2025	36.56	36.65	36.40	36.65	36.36	-0.64%	3,739
Dec 10, 2025	37.19	37.51	36.64	36.88	36.60	-1.42%	3,895
Dec 9, 2025	37.49	37.60	37.06	37.41	37.12	-0.16%	3,210
Dec 8, 2025	37.51	38.00	37.46	37.47	37.18	0.08%	9,868
Dec 5, 2025	36.48	37.77	36.48	37.44	37.15	2.79%	9,934
Dec 4, 2025	37.40	37.65	36.43	36.43	36.15	-2.35%	10,054
Dec 3, 2025	36.08	37.30	36.05	37.30	37.01	3.63%	11,969
Dec 2, 2025	35.41	36.11	35.41	36.00	35.72	1.52%	1,019
Dec 1, 2025	36.41	36.41	35.24	35.46	35.18	-2.17%	6,517
Nov 28, 2025	35.66	36.44	35.63	36.24	35.96	2.23%	10,872
Nov 27, 2025	34.75	35.65	34.61	35.45	35.18	2.06%	8,065
Nov 26, 2025	33.75	34.86	33.36	34.74	34.47	3.07%	8,595
Nov 25, 2025	32.85	34.17	32.85	33.70	33.44	2.23%	4,629
Nov 24, 2025	32.23	32.97	32.21	32.97	32.71	3.02%	4,169
Nov 21, 2025	32.11	32.24	31.37	32.00	31.75	-	14,676
Nov 20, 2025	34.00	34.24	30.81	32.00	31.75	-2.54%	13,923
Nov 19, 2025	32.96	33.30	32.39	32.84	32.58	-0.64%	5,869
Nov 18, 2025	33.74	33.74	32.92	33.05	32.79	-2.92%	7,913
Nov 17, 2025	35.30	35.72	34.04	34.04	33.78	-3.03%	5,962
Nov 14, 2025	35.65	35.65	33.75	35.11	34.84	-1.63%	8,697
Nov 13, 2025	36.41	37.15	35.65	35.69	35.41	-1.83%	7,845
Nov 12, 2025	33.61	37.86	33.61	36.35	36.07	7.29%	59,231
Nov 11, 2025	33.64	34.10	33.50	33.88	33.62	0.79%	2,029
Nov 10, 2025	33.58	33.73	33.31	33.62	33.36	1.77%	3,760
Nov 7, 2025	33.86	33.97	32.68	33.03	32.78	-2.38%	2,699
Nov 6, 2025	34.40	34.68	33.82	33.84	33.58	-1.84%	1,611
Nov 5, 2025	33.90	34.47	33.48	34.47	34.21	1.73%	4,845
Nov 4, 2025	34.16	34.39	33.78	33.89	33.63	-2.19%	5,752
Nov 3, 2025	34.42	35.00	34.28	34.65	34.38	1.20%	5,322
Oct 31, 2025	34.45	34.54	34.20	34.24	33.97	-0.61%	3,930
Oct 30, 2025	34.59	34.94	34.35	34.45	34.18	0.44%	593
Oct 29, 2025	34.26	34.72	34.22	34.30	34.03	0.87%	7,026
Oct 28, 2025	34.50	35.05	34.00	34.00	33.74	-1.23%	7,590
Oct 27, 2025	33.80	34.47	33.80	34.43	34.16	2.56%	4,545
Oct 24, 2025	33.67	33.84	33.44	33.57	33.31	0.18%	4,708
Oct 23, 2025	33.93	34.34	33.26	33.51	33.25	-2.45%	6,038
Oct 22, 2025	34.02	34.65	33.91	34.35	34.08	-2.05%	9,876
Oct 21, 2025	34.00	35.20	34.00	35.07	34.80	3.28%	12,491
Oct 20, 2025	32.86	34.01	32.81	33.95	33.69	3.97%	9,300
Oct 17, 2025	32.90	32.90	32.17	32.66	32.40	-0.85%	4,985
Oct 16, 2025	32.60	33.30	32.40	32.94	32.68	1.56%	13,345
Oct 15, 2025	32.41	32.68	32.20	32.43	32.18	0.86%	7,980
Oct 14, 2025	32.45	32.45	31.85	32.16	31.91	-1.35%	6,390
Oct 13, 2025	32.40	32.94	32.25	32.60	32.35	2.18%	9,841
Oct 10, 2025	33.19	33.29	31.90	31.90	31.66	-3.73%	12,416