Infineon Technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	53.30	54.16	51.79	52.76	52.76	-1.73%	14,021
Apr 27, 2026	54.04	55.38	53.31	53.69	53.69	-0.78%	13,984
Apr 24, 2026	53.35	54.76	52.84	54.11	54.11	2.95%	29,469
Apr 23, 2026	50.40	53.86	50.40	52.56	52.56	6.06%	54,965
Apr 22, 2026	48.18	49.56	48.18	49.56	49.56	3.89%	12,554
Apr 21, 2026	48.31	48.63	47.65	47.70	47.70	-0.42%	9,669
Apr 20, 2026	47.10	48.38	46.91	47.90	47.90	-0.83%	16,991
Apr 17, 2026	45.92	48.91	45.92	48.30	48.30	5.39%	18,544
Apr 16, 2026	45.11	46.01	44.89	45.83	45.83	3.04%	8,645
Apr 15, 2026	44.11	45.14	43.99	44.48	44.48	0.10%	5,576
Apr 14, 2026	43.33	44.45	43.33	44.44	44.44	2.99%	4,461
Apr 13, 2026	42.15	43.32	41.66	43.15	43.15	0.88%	16,739
Apr 10, 2026	42.73	43.47	42.68	42.77	42.77	0.46%	3,588
Apr 9, 2026	42.27	42.73	41.99	42.58	42.58	0.21%	7,412
Apr 8, 2026	41.50	42.86	41.15	42.49	42.49	9.36%	28,281
Apr 7, 2026	38.97	39.79	38.06	38.85	38.85	-0.14%	15,436
Apr 2, 2026	38.80	38.91	37.50	38.91	38.91	-2.33%	10,246
Apr 1, 2026	39.31	40.19	39.00	39.84	39.84	2.08%	14,565
Mar 31, 2026	37.43	39.03	36.74	39.03	39.03	6.63%	6,009
Mar 30, 2026	37.02	38.14	36.60	36.60	36.60	-1.24%	22,478
Mar 27, 2026	39.10	39.19	36.90	37.06	37.06	-4.20%	9,874
Mar 26, 2026	39.07	39.07	38.23	38.69	38.69	-1.66%	5,406
Mar 25, 2026	39.27	40.18	39.10	39.34	39.34	1.34%	11,603
Mar 24, 2026	38.50	38.82	37.66	38.82	38.82	0.37%	3,090
Mar 23, 2026	36.60	39.47	35.96	38.68	38.68	3.84%	11,849
Mar 20, 2026	38.50	39.21	37.19	37.25	37.25	-0.96%	11,150
Mar 19, 2026	38.93	38.93	36.73	37.61	37.61	-3.59%	18,908
Mar 18, 2026	40.21	40.33	39.00	39.01	39.01	-1.84%	14,995
Mar 17, 2026	39.27	39.80	38.85	39.74	39.74	0.48%	8,878
Mar 16, 2026	40.18	40.18	39.17	39.55	39.55	-0.40%	13,072
Mar 13, 2026	40.16	40.34	39.71	39.71	39.71	-0.86%	4,267
Mar 12, 2026	40.94	41.23	39.75	40.05	40.05	-3.33%	5,009
Mar 11, 2026	40.90	41.70	40.67	41.43	41.43	1.66%	16,271
Mar 10, 2026	40.10	41.66	39.91	40.76	40.76	1.99%	10,368
Mar 9, 2026	37.76	39.96	37.42	39.96	39.96	1.81%	16,261
Mar 6, 2026	41.91	41.98	39.25	39.25	39.25	-7.07%	27,182
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