Infineon Technologies AG (FRA:IFXA)
Germany
· Delayed Price · Currency is EUR 36.60
+1.20 (3.39%)
At close: Dec 3, 2025
Infineon Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.80 | 36.80 | 35.80 | 36.80 | 36.80 | 2.22% | - |
| Dec 4, 2025 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | -1.64% | - |
| Dec 3, 2025 | 35.20 | 36.60 | 35.20 | 36.60 | 36.60 | 3.39% | 7 |
| Dec 2, 2025 | 35.00 | 35.40 | 35.00 | 35.40 | 35.40 | 1.14% | 1,000 |
| Dec 1, 2025 | 36.00 | 36.20 | 35.00 | 35.00 | 35.00 | -4.37% | 8 |
| Nov 28, 2025 | 35.20 | 36.60 | 35.20 | 36.60 | 36.60 | 1.67% | 286 |
| Nov 27, 2025 | 34.20 | 36.00 | 34.20 | 36.00 | 36.00 | 4.65% | 70 |
| Nov 26, 2025 | 33.20 | 34.40 | 33.20 | 34.40 | 34.40 | 3.61% | - |
| Nov 25, 2025 | 32.40 | 33.20 | 32.40 | 33.20 | 33.20 | 3.11% | - |
| Nov 24, 2025 | 31.20 | 32.20 | 31.20 | 32.20 | 32.20 | 2.55% | - |
| Nov 21, 2025 | 32.00 | 32.00 | 31.40 | 31.40 | 31.40 | - | - |
| Nov 20, 2025 | 33.80 | 34.00 | 31.20 | 31.40 | 31.40 | -3.68% | 6,440 |
| Nov 19, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Nov 18, 2025 | 33.00 | 33.80 | 32.80 | 32.80 | 32.80 | -5.75% | 270 |
| Nov 17, 2025 | 36.00 | 36.00 | 34.20 | 34.80 | 34.80 | 2.96% | 83 |
| Nov 14, 2025 | 35.20 | 35.20 | 33.60 | 33.80 | 33.80 | -5.06% | 150 |
| Nov 13, 2025 | 36.40 | 36.40 | 35.60 | 35.60 | 35.60 | -0.56% | 2,000 |
| Nov 12, 2025 | 34.20 | 36.60 | 34.20 | 35.80 | 35.80 | 5.92% | 1,349 |
| Nov 11, 2025 | 33.20 | 33.80 | 33.20 | 33.80 | 33.80 | 2.42% | - |
| Nov 10, 2025 | 32.40 | 33.20 | 32.40 | 33.00 | 33.00 | 1.23% | 150 |
| Nov 7, 2025 | 33.60 | 33.60 | 32.60 | 32.60 | 32.60 | -4.12% | - |
| Nov 6, 2025 | 33.60 | 34.00 | 33.60 | 34.00 | 34.00 | -1.16% | - |
| Nov 5, 2025 | 33.60 | 34.40 | 33.60 | 34.40 | 34.40 | 1.78% | 500 |
| Nov 4, 2025 | 34.00 | 34.00 | 33.80 | 33.80 | 33.80 | -1.74% | - |
| Nov 3, 2025 | 33.80 | 34.40 | 33.80 | 34.40 | 34.40 | -1.15% | - |
| Oct 31, 2025 | 34.20 | 34.80 | 33.80 | 34.80 | 34.80 | - | 200 |
| Oct 30, 2025 | 33.80 | 35.00 | 33.80 | 34.80 | 34.80 | 1.75% | 1,577 |
| Oct 29, 2025 | 34.60 | 34.60 | 34.20 | 34.20 | 34.20 | -1.16% | 6 |
| Oct 28, 2025 | 34.40 | 34.80 | 34.40 | 34.60 | 34.60 | 0.58% | 103 |
| Oct 27, 2025 | 33.20 | 34.40 | 33.20 | 34.40 | 34.40 | 1.78% | 1,500 |
| Oct 24, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Oct 23, 2025 | 33.80 | 34.00 | 33.80 | 34.00 | 34.00 | -2.86% | 100 |
| Oct 22, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Oct 21, 2025 | 34.00 | 35.40 | 34.00 | 35.40 | 35.40 | 5.36% | 1,530 |
| Oct 20, 2025 | 32.40 | 33.60 | 32.40 | 33.60 | 33.60 | 4.35% | 100 |
| Oct 17, 2025 | 32.80 | 32.80 | 32.00 | 32.20 | 32.20 | -3.59% | 50 |
| Oct 16, 2025 | 32.20 | 33.40 | 32.20 | 33.40 | 33.40 | 3.73% | 300 |
| Oct 15, 2025 | 31.80 | 32.60 | 31.80 | 32.20 | 32.20 | 1.90% | 70 |
| Oct 14, 2025 | 32.00 | 32.00 | 31.60 | 31.60 | 31.60 | -3.07% | - |
| Oct 13, 2025 | 31.60 | 32.60 | 31.60 | 32.60 | 32.60 | - | 340 |
| Oct 10, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Oct 9, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Oct 8, 2025 | 33.00 | 33.00 | 32.40 | 32.40 | 32.40 | -2.99% | - |
| Oct 7, 2025 | 33.60 | 33.60 | 33.40 | 33.40 | 33.40 | -2.34% | - |
| Oct 6, 2025 | 33.60 | 34.20 | 33.20 | 34.20 | 34.20 | 1.79% | 1,185 |
| Oct 3, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.75% | - |
| Oct 2, 2025 | 33.20 | 34.20 | 33.20 | 34.20 | 34.20 | 3.01% | 120 |
| Oct 1, 2025 | 32.80 | 33.20 | 32.80 | 33.20 | 33.20 | 0.61% | - |
| Sep 30, 2025 | 32.60 | 33.00 | 32.40 | 33.00 | 33.00 | 1.23% | 789 |
| Sep 29, 2025 | 32.80 | 32.80 | 32.60 | 32.60 | 32.60 | -0.61% | 170 |
| Sep 26, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Sep 25, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Sep 24, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.35% | - |
| Sep 23, 2025 | 32.40 | 34.00 | 32.40 | 34.00 | 34.00 | 4.94% | 5 |
| Sep 22, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -4.71% | - |
| Sep 19, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Sep 18, 2025 | 32.80 | 33.80 | 32.80 | 33.80 | 33.80 | 3.68% | - |
| Sep 17, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -2.40% | - |
| Sep 16, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 3.09% | 29 |
| Sep 15, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Sep 12, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | 150 |
| Sep 11, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Sep 10, 2025 | 32.20 | 32.80 | 32.20 | 32.80 | 32.80 | 1.23% | 55 |
| Sep 9, 2025 | 32.00 | 32.40 | 32.00 | 32.40 | 32.40 | 1.89% | 1 |
| Sep 8, 2025 | 31.80 | 32.80 | 31.80 | 31.80 | 31.80 | 0.63% | 45 |
| Sep 5, 2025 | 31.40 | 31.60 | 31.40 | 31.60 | 31.60 | 2.60% | - |
| Sep 4, 2025 | 31.80 | 31.80 | 30.80 | 30.80 | 30.80 | -1.91% | - |
| Sep 3, 2025 | 32.60 | 33.60 | 31.40 | 31.40 | 31.40 | -4.27% | 61 |
| Sep 2, 2025 | 34.00 | 34.00 | 32.80 | 32.80 | 32.80 | -3.53% | - |
| Sep 1, 2025 | 34.40 | 34.40 | 34.00 | 34.00 | 34.00 | -2.30% | 120 |
| Aug 29, 2025 | 35.80 | 35.80 | 34.80 | 34.80 | 34.80 | -3.87% | - |
| Aug 28, 2025 | 35.20 | 36.20 | 35.20 | 36.20 | 36.20 | 1.69% | - |
| Aug 27, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Aug 26, 2025 | 36.00 | 36.00 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| Aug 25, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| Aug 22, 2025 | 35.60 | 36.60 | 35.60 | 36.60 | 36.60 | 2.23% | 2,200 |
| Aug 21, 2025 | 35.60 | 35.80 | 35.60 | 35.80 | 35.80 | -0.56% | - |
| Aug 20, 2025 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | -1.64% | 50 |
| Aug 19, 2025 | 36.00 | 36.60 | 36.00 | 36.60 | 36.60 | 1.67% | - |
| Aug 18, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.10% | 90 |
| Aug 15, 2025 | 36.00 | 37.20 | 36.00 | 36.40 | 36.40 | - | 120 |
| Aug 14, 2025 | 36.80 | 36.80 | 36.20 | 36.40 | 36.40 | -1.62% | 399 |
| Aug 13, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.78% | - |
| Aug 12, 2025 | 35.40 | 36.00 | 35.40 | 36.00 | 36.00 | 1.69% | 10 |
| Aug 11, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.91% | - |
| Aug 8, 2025 | 35.00 | 35.00 | 34.40 | 34.40 | 34.40 | -3.91% | - |
| Aug 7, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | 55 |
| Aug 6, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Aug 5, 2025 | 34.80 | 36.00 | 34.80 | 36.00 | 36.00 | 3.45% | 272 |
| Aug 4, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.96% | 5 |
| Aug 1, 2025 | 34.80 | 34.80 | 33.80 | 33.80 | 33.80 | -6.11% | 70 |
| Jul 31, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Jul 30, 2025 | 35.40 | 35.80 | 35.40 | 35.80 | 35.80 | 1.13% | - |
| Jul 29, 2025 | 34.80 | 35.80 | 34.80 | 35.40 | 35.40 | 2.31% | - |
| Jul 28, 2025 | 36.00 | 36.00 | 34.60 | 34.60 | 34.60 | 0.58% | 70 |
| Jul 25, 2025 | 34.00 | 34.40 | 34.00 | 34.40 | 34.40 | 0.58% | 35 |
| Jul 24, 2025 | 35.40 | 35.40 | 34.20 | 34.20 | 34.20 | -3.93% | 483 |
| Jul 23, 2025 | 36.60 | 36.60 | 35.60 | 35.60 | 35.60 | -3.26% | - |
| Jul 22, 2025 | 37.80 | 37.80 | 36.60 | 36.80 | 36.80 | -4.17% | 47 |
| Jul 21, 2025 | 37.40 | 38.40 | 37.40 | 38.40 | 38.40 | 1.59% | 130 |