Infineon Technologies AG (FRA:IFXA)
Germany
· Delayed Price · Currency is EUR 39.00
-0.20 (-0.51%)
Last updated: Mar 9, 2026, 4:59 PM CET
Infineon Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.60 | 38.20 | 37.60 | 38.20 | - | -2.55% | - |
| Mar 6, 2026 | 41.60 | 41.60 | 38.00 | 39.20 | 39.20 | -7.11% | 1,775 |
| Mar 5, 2026 | 42.20 | 42.60 | 42.20 | 42.20 | 42.20 | 0.96% | 335 |
| Mar 4, 2026 | 41.00 | 41.80 | 41.00 | 41.80 | 41.80 | 3.47% | - |
| Mar 3, 2026 | 43.40 | 43.40 | 40.40 | 40.40 | 40.40 | -9.82% | 86 |
| Mar 2, 2026 | 43.80 | 44.80 | 43.40 | 44.80 | 44.80 | 1.36% | 2,500 |
| Feb 27, 2026 | 46.00 | 46.00 | 44.00 | 44.20 | 44.20 | -3.07% | 630 |
| Feb 26, 2026 | 46.00 | 48.20 | 45.60 | 45.60 | 45.60 | 0.88% | 90 |
| Feb 25, 2026 | 45.60 | 47.40 | 45.20 | 45.20 | 45.20 | -0.44% | 190 |
| Feb 24, 2026 | 45.40 | 46.20 | 45.40 | 45.40 | 45.40 | 0.89% | 100 |
| Feb 23, 2026 | 44.40 | 45.00 | 44.40 | 45.00 | 45.00 | 3.69% | - |
| Feb 20, 2026 | 45.20 | 46.00 | 43.40 | 43.40 | 43.17 | -7.66% | 50 |
| Feb 19, 2026 | 45.40 | 47.00 | 44.60 | 47.00 | 46.75 | 6.33% | 972 |
| Feb 18, 2026 | 44.00 | 45.00 | 44.00 | 44.20 | 43.96 | 3.76% | 4 |
| Feb 17, 2026 | 42.40 | 42.60 | 42.40 | 42.60 | 42.37 | - | - |
| Feb 16, 2026 | 42.80 | 42.80 | 42.60 | 42.60 | 42.37 | 1.43% | 25 |
| Feb 13, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.77 | 0.96% | - |
| Feb 12, 2026 | 42.80 | 44.20 | 41.60 | 41.60 | 41.38 | -0.48% | 100 |
| Feb 11, 2026 | 42.40 | 42.40 | 41.80 | 41.80 | 41.57 | 1.95% | - |
| Feb 10, 2026 | 41.20 | 41.20 | 41.00 | 41.00 | 40.78 | 1.99% | 4 |
| Feb 9, 2026 | 41.60 | 41.60 | 40.20 | 40.20 | 39.98 | -8.22% | - |
| Feb 6, 2026 | 40.60 | 43.80 | 40.60 | 43.80 | 43.56 | 8.42% | 5 |
| Feb 5, 2026 | 39.60 | 41.60 | 39.60 | 40.40 | 40.18 | 4.66% | 100 |
| Feb 4, 2026 | 41.00 | 42.00 | 38.60 | 38.60 | 38.39 | -3.50% | 4,665 |
| Feb 3, 2026 | 41.20 | 41.20 | 39.80 | 40.00 | 39.78 | -2.44% | 518 |
| Feb 2, 2026 | 40.00 | 41.00 | 39.00 | 41.00 | 40.78 | -0.97% | 200 |
| Jan 30, 2026 | 41.00 | 41.40 | 41.00 | 41.40 | 41.18 | -2.82% | - |
| Jan 29, 2026 | 43.60 | 43.60 | 41.80 | 42.60 | 42.37 | -1.84% | 380 |
| Jan 28, 2026 | 43.00 | 44.60 | 43.00 | 43.40 | 43.17 | 3.33% | 2,130 |
| Jan 27, 2026 | 41.20 | 42.00 | 41.20 | 42.00 | 41.77 | -1.41% | 3 |
| Jan 26, 2026 | 41.60 | 42.60 | 41.60 | 42.60 | 42.37 | 0.47% | 112 |
| Jan 23, 2026 | 41.80 | 42.40 | 41.80 | 42.40 | 42.17 | -1.40% | 1,371 |
| Jan 22, 2026 | 40.20 | 43.00 | 40.20 | 43.00 | 42.77 | 7.50% | 1,379 |
| Jan 21, 2026 | 39.60 | 40.00 | 39.60 | 40.00 | 39.78 | -0.99% | - |
| Jan 20, 2026 | 39.80 | 40.40 | 38.80 | 40.40 | 40.18 | - | 208 |
| Jan 19, 2026 | 39.00 | 40.40 | 39.00 | 40.40 | 40.18 | -4.72% | 127 |
| Jan 16, 2026 | 40.60 | 42.40 | 40.60 | 42.40 | 42.17 | 2.91% | 300 |
| Jan 15, 2026 | 40.40 | 41.20 | 40.40 | 41.20 | 40.98 | 0.49% | 20 |
| Jan 14, 2026 | 41.40 | 41.60 | 41.00 | 41.00 | 40.78 | -1.44% | 560 |
| Jan 13, 2026 | 41.20 | 41.60 | 41.20 | 41.60 | 41.38 | 0.48% | - |
| Jan 12, 2026 | 40.60 | 41.40 | 40.60 | 41.40 | 41.18 | 0.49% | - |
| Jan 9, 2026 | 39.60 | 41.20 | 39.60 | 41.20 | 40.98 | 1.48% | 2,023 |
| Jan 8, 2026 | 41.40 | 41.60 | 40.60 | 40.60 | 40.38 | -2.40% | 20 |
| Jan 7, 2026 | 41.20 | 41.60 | 41.00 | 41.60 | 41.38 | 0.97% | 250 |
| Jan 6, 2026 | 40.00 | 42.00 | 40.00 | 41.20 | 40.98 | 3.00% | 1,714 |
| Jan 5, 2026 | 37.60 | 40.00 | 37.60 | 40.00 | 39.78 | 5.26% | 1,034 |
| Jan 2, 2026 | 38.60 | 38.60 | 37.80 | 38.00 | 37.79 | 2.70% | 757 |
| Dec 30, 2025 | 36.20 | 37.00 | 36.20 | 37.00 | 36.80 | 1.65% | 440 |
| Dec 29, 2025 | 36.00 | 36.40 | 36.00 | 36.40 | 36.20 | 1.11% | 140 |
| Dec 23, 2025 | 36.00 | 36.40 | 36.00 | 36.00 | 35.81 | 0.56% | 286 |
| Dec 22, 2025 | 35.20 | 35.80 | 35.20 | 35.80 | 35.61 | 2.87% | 264 |
| Dec 19, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.61 | -1.69% | - |
| Dec 18, 2025 | 34.60 | 35.40 | 34.60 | 35.40 | 35.21 | - | 3,086 |
| Dec 17, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.21 | - | - |
| Dec 16, 2025 | 35.20 | 35.40 | 35.20 | 35.40 | 35.21 | - | 15 |
| Dec 15, 2025 | 35.60 | 35.60 | 35.40 | 35.40 | 35.21 | -4.32% | 160 |
| Dec 12, 2025 | 36.20 | 37.00 | 36.20 | 37.00 | 36.80 | 2.21% | 100 |
| Dec 11, 2025 | 36.00 | 36.20 | 36.00 | 36.20 | 36.00 | -1.09% | - |
| Dec 10, 2025 | 36.80 | 36.80 | 36.60 | 36.60 | 36.40 | - | - |
| Dec 9, 2025 | 37.00 | 37.00 | 36.60 | 36.60 | 36.40 | -2.66% | - |
| Dec 8, 2025 | 36.80 | 37.60 | 36.80 | 37.60 | 37.40 | 2.17% | 30 |
| Dec 5, 2025 | 35.80 | 36.80 | 35.80 | 36.80 | 36.60 | 2.22% | - |
| Dec 4, 2025 | 36.20 | 36.20 | 36.00 | 36.00 | 35.81 | -1.64% | - |
| Dec 3, 2025 | 35.20 | 36.60 | 35.20 | 36.60 | 36.40 | 3.39% | 7 |
| Dec 2, 2025 | 35.00 | 35.40 | 35.00 | 35.40 | 35.21 | 1.14% | 1,000 |
| Dec 1, 2025 | 36.00 | 36.20 | 35.00 | 35.00 | 34.81 | -4.37% | 8 |
| Nov 28, 2025 | 35.20 | 36.60 | 35.20 | 36.60 | 36.40 | 1.67% | 286 |
| Nov 27, 2025 | 34.20 | 36.00 | 34.20 | 36.00 | 35.81 | 4.65% | 70 |
| Nov 26, 2025 | 33.20 | 34.40 | 33.20 | 34.40 | 34.21 | 3.61% | - |
| Nov 25, 2025 | 32.40 | 33.20 | 32.40 | 33.20 | 33.02 | 3.11% | - |
| Nov 24, 2025 | 31.20 | 32.20 | 31.20 | 32.20 | 32.03 | 2.55% | - |
| Nov 21, 2025 | 32.00 | 32.00 | 31.40 | 31.40 | 31.23 | - | - |
| Nov 20, 2025 | 33.80 | 34.00 | 31.20 | 31.40 | 31.23 | -3.68% | 6,440 |
| Nov 19, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.42 | -0.61% | - |
| Nov 18, 2025 | 33.00 | 33.80 | 32.80 | 32.80 | 32.62 | -5.75% | 270 |
| Nov 17, 2025 | 36.00 | 36.00 | 34.20 | 34.80 | 34.61 | 2.96% | 83 |
| Nov 14, 2025 | 35.20 | 35.20 | 33.60 | 33.80 | 33.62 | -5.06% | 150 |
| Nov 13, 2025 | 36.40 | 36.40 | 35.60 | 35.60 | 35.41 | -0.56% | 2,000 |
| Nov 12, 2025 | 34.20 | 36.60 | 34.20 | 35.80 | 35.61 | 5.92% | 1,349 |
| Nov 11, 2025 | 33.20 | 33.80 | 33.20 | 33.80 | 33.62 | 2.42% | - |
| Nov 10, 2025 | 32.40 | 33.20 | 32.40 | 33.00 | 32.82 | 1.23% | 150 |
| Nov 7, 2025 | 33.60 | 33.60 | 32.60 | 32.60 | 32.42 | -4.12% | - |
| Nov 6, 2025 | 33.60 | 34.00 | 33.60 | 34.00 | 33.82 | -1.16% | - |
| Nov 5, 2025 | 33.60 | 34.40 | 33.60 | 34.40 | 34.21 | 1.78% | 500 |
| Nov 4, 2025 | 34.00 | 34.00 | 33.80 | 33.80 | 33.62 | -1.74% | - |
| Nov 3, 2025 | 33.80 | 34.40 | 33.80 | 34.40 | 34.21 | -1.15% | - |
| Oct 31, 2025 | 34.20 | 34.80 | 33.80 | 34.80 | 34.61 | - | 200 |
| Oct 30, 2025 | 33.80 | 35.00 | 33.80 | 34.80 | 34.61 | 1.75% | 1,577 |
| Oct 29, 2025 | 34.60 | 34.60 | 34.20 | 34.20 | 34.02 | -1.16% | 6 |
| Oct 28, 2025 | 34.40 | 34.80 | 34.40 | 34.60 | 34.41 | 0.58% | 103 |
| Oct 27, 2025 | 33.20 | 34.40 | 33.20 | 34.40 | 34.21 | 1.78% | 1,500 |
| Oct 24, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.62 | -0.59% | - |
| Oct 23, 2025 | 33.80 | 34.00 | 33.80 | 34.00 | 33.82 | -2.86% | 100 |
| Oct 22, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.81 | -1.13% | - |
| Oct 21, 2025 | 34.00 | 35.40 | 34.00 | 35.40 | 35.21 | 5.36% | 1,530 |
| Oct 20, 2025 | 32.40 | 33.60 | 32.40 | 33.60 | 33.42 | 4.35% | 100 |
| Oct 17, 2025 | 32.80 | 32.80 | 32.00 | 32.20 | 32.03 | -3.59% | 50 |
| Oct 16, 2025 | 32.20 | 33.40 | 32.20 | 33.40 | 33.22 | 3.73% | 300 |
| Oct 15, 2025 | 31.80 | 32.60 | 31.80 | 32.20 | 32.03 | 1.90% | 70 |
| Oct 14, 2025 | 32.00 | 32.00 | 31.60 | 31.60 | 31.43 | -3.07% | - |