Infineon Technologies AG (FRA:IFX)
Germany
· Delayed Price · Currency is EUR 37.44
+1.02 (2.79%)
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 | 36.48 | 37.77 | 36.48 | 37.44 | 37.44 | 2.77% | 9,934 |
| Dec 4, 2025 | 37.40 | 37.65 | 36.43 | 36.43 | 36.43 | -2.35% | 10,054 |
| Dec 3, 2025 | 36.08 | 37.30 | 36.05 | 37.30 | 37.30 | 3.63% | 11,969 |
| Dec 2, 2025 | 35.41 | 36.11 | 35.41 | 36.00 | 36.00 | 1.52% | 1,019 |
| Dec 1, 2025 | 36.41 | 36.41 | 35.24 | 35.46 | 35.46 | -2.17% | 6,517 |
| Nov 28, 2025 | 35.66 | 36.44 | 35.63 | 36.24 | 36.24 | 2.23% | 10,872 |
| Nov 27, 2025 | 34.75 | 35.65 | 34.61 | 35.45 | 35.45 | 2.06% | 8,065 |
| Nov 26, 2025 | 33.75 | 34.86 | 33.36 | 34.74 | 34.74 | 3.07% | 8,595 |
| Nov 25, 2025 | 32.85 | 34.17 | 32.85 | 33.70 | 33.70 | 2.23% | 4,629 |
| Nov 24, 2025 | 32.23 | 32.97 | 32.21 | 32.97 | 32.97 | 3.02% | 4,169 |
| Nov 21, 2025 | 32.11 | 32.24 | 31.37 | 32.00 | 32.00 | - | 14,676 |
| Nov 20, 2025 | 34.00 | 34.24 | 30.81 | 32.00 | 32.00 | -2.54% | 13,923 |
| Nov 19, 2025 | 32.96 | 33.30 | 32.39 | 32.84 | 32.84 | -0.64% | 5,869 |
| Nov 18, 2025 | 33.74 | 33.74 | 32.92 | 33.05 | 33.05 | -2.92% | 7,913 |
| Nov 17, 2025 | 35.30 | 35.72 | 34.04 | 34.04 | 34.04 | -3.03% | 5,962 |
| Nov 14, 2025 | 35.65 | 35.65 | 33.75 | 35.11 | 35.11 | -1.63% | 8,697 |
| Nov 13, 2025 | 36.41 | 37.15 | 35.65 | 35.69 | 35.69 | -1.83% | 7,845 |
| Nov 12, 2025 | 33.61 | 37.86 | 33.61 | 36.35 | 36.35 | 7.29% | 59,231 |
| Nov 11, 2025 | 33.64 | 34.10 | 33.50 | 33.88 | 33.88 | 0.79% | 2,029 |
| Nov 10, 2025 | 33.58 | 33.73 | 33.31 | 33.62 | 33.62 | 1.77% | 3,760 |
| Nov 7, 2025 | 33.86 | 33.97 | 32.68 | 33.03 | 33.03 | -2.38% | 2,699 |
| Nov 6, 2025 | 34.40 | 34.68 | 33.82 | 33.84 | 33.84 | -1.84% | 1,611 |
| Nov 5, 2025 | 33.90 | 34.47 | 33.48 | 34.47 | 34.47 | 1.73% | 4,845 |
| Nov 4, 2025 | 34.16 | 34.39 | 33.78 | 33.89 | 33.89 | -2.19% | 5,752 |
| Nov 3, 2025 | 34.42 | 35.00 | 34.28 | 34.65 | 34.65 | 1.20% | 5,322 |
| Oct 31, 2025 | 34.45 | 34.54 | 34.20 | 34.24 | 34.24 | -0.61% | 3,930 |
| Oct 30, 2025 | 34.59 | 34.94 | 34.35 | 34.45 | 34.45 | 0.44% | 593 |
| Oct 29, 2025 | 34.26 | 34.72 | 34.22 | 34.30 | 34.30 | 0.87% | 7,026 |
| Oct 28, 2025 | 34.50 | 35.05 | 34.00 | 34.00 | 34.00 | -1.23% | 7,590 |
| Oct 27, 2025 | 33.80 | 34.47 | 33.80 | 34.43 | 34.43 | 2.56% | 4,545 |
| Oct 24, 2025 | 33.67 | 33.84 | 33.44 | 33.57 | 33.57 | 0.18% | 4,708 |
| Oct 23, 2025 | 33.93 | 34.34 | 33.26 | 33.51 | 33.51 | -2.45% | 6,038 |
| Oct 22, 2025 | 34.02 | 34.65 | 33.91 | 34.35 | 34.35 | -2.05% | 9,876 |
| Oct 21, 2025 | 34.00 | 35.20 | 34.00 | 35.07 | 35.07 | 3.28% | 12,491 |
| Oct 20, 2025 | 32.86 | 34.01 | 32.81 | 33.95 | 33.95 | 3.97% | 9,300 |
| Oct 17, 2025 | 32.90 | 32.90 | 32.17 | 32.66 | 32.66 | -0.85% | 4,985 |
| Oct 16, 2025 | 32.60 | 33.30 | 32.40 | 32.94 | 32.94 | 1.56% | 13,345 |
| Oct 15, 2025 | 32.41 | 32.68 | 32.20 | 32.43 | 32.43 | 0.86% | 7,980 |
| Oct 14, 2025 | 32.45 | 32.45 | 31.85 | 32.16 | 32.16 | -1.35% | 6,390 |
| Oct 13, 2025 | 32.40 | 32.94 | 32.25 | 32.60 | 32.60 | 2.18% | 9,841 |
| Oct 10, 2025 | 33.19 | 33.29 | 31.90 | 31.90 | 31.90 | -3.73% | 12,416 |
| Oct 9, 2025 | 33.20 | 33.30 | 32.99 | 33.14 | 33.14 | 0.20% | 2,418 |
| Oct 8, 2025 | 33.36 | 33.36 | 32.73 | 33.07 | 33.07 | -0.63% | 7,548 |
| Oct 7, 2025 | 34.04 | 34.04 | 33.28 | 33.28 | 33.28 | -1.99% | 2,854 |
| Oct 6, 2025 | 34.13 | 34.18 | 33.52 | 33.96 | 33.96 | -0.15% | 4,964 |
| Oct 3, 2025 | 34.41 | 34.51 | 34.00 | 34.01 | 34.01 | -0.93% | 2,977 |
| Oct 2, 2025 | 33.75 | 34.78 | 33.75 | 34.33 | 34.33 | 2.31% | 6,429 |
| Oct 1, 2025 | 33.05 | 33.70 | 32.92 | 33.55 | 33.55 | 1.19% | 6,514 |
| Sep 30, 2025 | 33.15 | 33.21 | 32.67 | 33.16 | 33.16 | 0.17% | 4,602 |
| Sep 29, 2025 | 32.71 | 33.19 | 32.71 | 33.10 | 33.10 | 1.74% | 2,647 |
| Sep 26, 2025 | 33.21 | 33.21 | 32.35 | 32.54 | 32.54 | -1.87% | 6,149 |
| Sep 25, 2025 | 33.41 | 33.55 | 33.08 | 33.16 | 33.16 | -0.84% | 2,351 |
| Sep 24, 2025 | 33.70 | 33.72 | 33.20 | 33.44 | 33.44 | -0.54% | 845 |
| Sep 23, 2025 | 33.00 | 34.18 | 33.00 | 33.62 | 33.62 | 1.85% | 8,518 |
| Sep 22, 2025 | 33.16 | 33.22 | 32.37 | 33.01 | 33.01 | -0.48% | 3,176 |
| Sep 19, 2025 | 33.68 | 33.68 | 32.95 | 33.17 | 33.17 | -1.50% | 4,910 |
| Sep 18, 2025 | 32.75 | 34.03 | 32.75 | 33.67 | 33.67 | 3.41% | 5,695 |
| Sep 17, 2025 | 32.23 | 32.75 | 31.99 | 32.56 | 32.56 | 0.70% | 2,284 |
| Sep 16, 2025 | 32.88 | 33.00 | 32.15 | 32.34 | 32.34 | -0.63% | 2,023 |
| Sep 15, 2025 | 32.05 | 32.80 | 32.04 | 32.54 | 32.54 | 2.33% | 14,879 |
| Sep 12, 2025 | 31.96 | 32.19 | 31.58 | 31.80 | 31.80 | -0.47% | 5,219 |
| Sep 11, 2025 | 31.92 | 32.14 | 31.74 | 31.95 | 31.95 | 0.47% | 2,813 |
| Sep 10, 2025 | 32.31 | 32.56 | 31.80 | 31.80 | 31.80 | -1.15% | 3,909 |
| Sep 9, 2025 | 32.09 | 32.18 | 31.85 | 32.17 | 32.17 | 0.52% | 7,779 |
| Sep 8, 2025 | 31.85 | 32.25 | 31.82 | 32.01 | 32.01 | 0.64% | 6,170 |
| Sep 5, 2025 | 31.60 | 32.05 | 31.38 | 31.80 | 31.80 | 1.47% | 8,117 |
| Sep 4, 2025 | 31.94 | 31.94 | 30.92 | 31.34 | 31.34 | -1.94% | 8,642 |
| Sep 3, 2025 | 33.30 | 33.91 | 31.00 | 31.96 | 31.96 | -4.75% | 14,210 |
| Sep 2, 2025 | 34.61 | 34.67 | 33.00 | 33.56 | 33.56 | -3.01% | 7,239 |
| Sep 1, 2025 | 35.05 | 35.06 | 34.60 | 34.60 | 34.60 | -1.14% | 2,140 |
| Aug 29, 2025 | 36.30 | 36.30 | 34.95 | 35.00 | 35.00 | -3.79% | 1,915 |
| Aug 28, 2025 | 36.15 | 36.67 | 36.01 | 36.38 | 36.38 | 1.22% | 797 |
| Aug 27, 2025 | 36.33 | 36.51 | 35.87 | 35.94 | 35.94 | -0.95% | 1,280 |
| Aug 26, 2025 | 36.50 | 36.50 | 36.09 | 36.28 | 36.28 | -0.78% | 873 |
| Aug 25, 2025 | 36.60 | 36.88 | 36.57 | 36.57 | 36.57 | -0.20% | 2,860 |
| Aug 22, 2025 | 36.14 | 36.72 | 36.06 | 36.64 | 36.64 | 1.45% | 2,654 |
| Aug 21, 2025 | 36.30 | 36.65 | 36.03 | 36.12 | 36.12 | -0.66% | 5,239 |
| Aug 20, 2025 | 36.61 | 37.10 | 36.08 | 36.36 | 36.36 | -1.34% | 1,553 |
| Aug 19, 2025 | 36.58 | 37.24 | 36.58 | 36.85 | 36.85 | 0.68% | 4,227 |
| Aug 18, 2025 | 36.52 | 36.68 | 36.34 | 36.60 | 36.60 | -0.01% | 2,125 |
| Aug 15, 2025 | 36.45 | 37.05 | 36.45 | 36.61 | 36.61 | -0.14% | 2,483 |
| Aug 14, 2025 | 36.48 | 36.90 | 36.42 | 36.66 | 36.66 | 0.30% | 3,744 |
| Aug 13, 2025 | 36.98 | 36.98 | 36.51 | 36.55 | 36.55 | -0.57% | 3,832 |
| Aug 12, 2025 | 35.35 | 36.76 | 35.29 | 36.76 | 36.76 | 4.61% | 6,179 |
| Aug 11, 2025 | 35.50 | 35.53 | 35.14 | 35.14 | 35.14 | -0.51% | 4,997 |
| Aug 8, 2025 | 34.34 | 35.41 | 34.34 | 35.32 | 35.32 | 2.81% | 2,387 |
| Aug 7, 2025 | 34.88 | 34.88 | 33.71 | 34.35 | 34.35 | -0.38% | 6,691 |
| Aug 6, 2025 | 35.73 | 35.73 | 34.20 | 34.48 | 34.48 | -2.76% | 6,460 |
| Aug 5, 2025 | 33.90 | 35.79 | 33.71 | 35.46 | 35.46 | 4.88% | 3,947 |
| Aug 4, 2025 | 34.00 | 34.39 | 33.70 | 33.81 | 33.81 | 0.01% | 9,153 |
| Aug 1, 2025 | 34.43 | 34.67 | 33.47 | 33.81 | 33.81 | -1.77% | 14,828 |
| Jul 31, 2025 | 36.19 | 36.26 | 34.42 | 34.42 | 34.42 | -3.61% | 6,331 |
| Jul 30, 2025 | 35.50 | 36.08 | 35.46 | 35.71 | 35.71 | 0.46% | 5,252 |
| Jul 29, 2025 | 35.17 | 35.80 | 35.00 | 35.54 | 35.54 | 1.99% | 11,737 |
| Jul 28, 2025 | 35.40 | 35.46 | 34.85 | 34.85 | 34.85 | 0.99% | 4,532 |
| Jul 25, 2025 | 34.20 | 34.61 | 33.97 | 34.51 | 34.51 | 0.58% | 5,026 |
| Jul 24, 2025 | 36.05 | 36.05 | 33.83 | 34.31 | 34.31 | -5.43% | 16,882 |
| Jul 23, 2025 | 36.69 | 36.75 | 35.85 | 36.28 | 36.28 | -2.12% | 14,413 |
| Jul 22, 2025 | 37.68 | 37.68 | 36.88 | 37.06 | 37.06 | -3.28% | 7,766 |
| Jul 21, 2025 | 38.00 | 38.61 | 37.92 | 38.32 | 38.32 | 1.30% | 5,951 |