Infosys Limited (FRA:IOY)
Germany
· Delayed Price · Currency is EUR 15.95
+1.00 (6.69%)
Last updated: Dec 5, 2025, 12:32 PM CET
Infosys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.50 | 15.95 | 15.35 | 15.35 | 15.35 | 2.68% | 87 |
| Dec 4, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -1.97% | - |
| Dec 3, 2025 | 14.80 | 15.25 | 14.75 | 15.25 | 15.25 | 3.39% | 3 |
| Dec 2, 2025 | 14.80 | 14.80 | 14.75 | 14.75 | 14.75 | -0.34% | 400 |
| Dec 1, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Nov 28, 2025 | 14.85 | 14.90 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Nov 27, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 1.35% | 600 |
| Nov 26, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | 125 |
| Nov 25, 2025 | 14.75 | 15.00 | 14.60 | 15.00 | 15.00 | 0.67% | 250 |
| Nov 24, 2025 | 15.10 | 15.35 | 14.90 | 14.90 | 14.90 | 1.71% | 350 |
| Nov 21, 2025 | 14.60 | 14.70 | 14.60 | 14.65 | 14.65 | -0.34% | - |
| Nov 20, 2025 | 15.45 | 15.45 | 14.70 | 14.70 | 14.70 | -0.34% | 350 |
| Nov 19, 2025 | 14.55 | 14.75 | 14.55 | 14.75 | 14.75 | 3.87% | 150 |
| Nov 18, 2025 | 14.15 | 14.20 | 14.15 | 14.20 | 14.20 | -1.05% | 128 |
| Nov 17, 2025 | 14.30 | 14.35 | 14.30 | 14.35 | 14.35 | 1.41% | - |
| Nov 14, 2025 | 14.35 | 14.35 | 14.15 | 14.15 | 14.15 | -2.41% | - |
| Nov 13, 2025 | 14.55 | 14.95 | 14.50 | 14.50 | 14.50 | -1.36% | 1,500 |
| Nov 12, 2025 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 2.08% | - |
| Nov 11, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 0.35% | - |
| Nov 10, 2025 | 14.20 | 14.40 | 14.20 | 14.35 | 14.35 | 2.87% | - |
| Nov 7, 2025 | 14.00 | 14.00 | 13.95 | 13.95 | 13.95 | -0.71% | 300 |
| Nov 6, 2025 | 13.90 | 14.10 | 13.90 | 14.05 | 14.05 | - | 250 |
| Nov 5, 2025 | 14.00 | 14.40 | 14.00 | 14.05 | 14.05 | -0.35% | 4 |
| Nov 4, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | -1.40% | 600 |
| Nov 3, 2025 | 14.25 | 14.30 | 14.20 | 14.30 | 14.30 | 0.70% | 170 |
| Oct 31, 2025 | 14.25 | 14.55 | 14.15 | 14.20 | 14.20 | -0.35% | 75 |
| Oct 30, 2025 | 14.40 | 14.40 | 14.25 | 14.25 | 14.25 | -1.72% | - |
| Oct 29, 2025 | 14.50 | 14.50 | 14.45 | 14.50 | 14.50 | -0.34% | - |
| Oct 28, 2025 | 14.55 | 14.55 | 14.45 | 14.55 | 14.55 | -0.34% | - |
| Oct 27, 2025 | 14.85 | 14.90 | 14.55 | 14.60 | 14.60 | -2.34% | 218 |
| Oct 24, 2025 | 15.00 | 15.00 | 14.85 | 14.95 | 14.76 | 1.01% | 32 |
| Oct 23, 2025 | 14.90 | 14.90 | 14.80 | 14.80 | 14.61 | 0.34% | - |
| Oct 22, 2025 | 14.80 | 14.80 | 14.75 | 14.75 | 14.56 | 3.51% | - |
| Oct 21, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.07 | 2.15% | - |
| Oct 20, 2025 | 14.25 | 14.25 | 13.90 | 13.95 | 13.77 | 2.20% | 100 |
| Oct 17, 2025 | 13.95 | 13.95 | 13.50 | 13.65 | 13.48 | -0.36% | 10 |
| Oct 16, 2025 | 14.15 | 14.15 | 13.70 | 13.70 | 13.53 | -4.20% | 1,500 |
| Oct 15, 2025 | 14.15 | 14.30 | 14.10 | 14.30 | 14.12 | -0.69% | 6 |
| Oct 14, 2025 | 14.25 | 14.40 | 14.15 | 14.40 | 14.22 | -0.35% | 50 |
| Oct 13, 2025 | 14.60 | 14.60 | 14.25 | 14.45 | 14.27 | -0.34% | 735 |
| Oct 10, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 14.32 | 0.35% | - |
| Oct 9, 2025 | 14.25 | 14.55 | 14.25 | 14.45 | 14.27 | 1.40% | 275 |
| Oct 8, 2025 | 14.05 | 14.25 | 14.05 | 14.25 | 14.07 | 0.71% | - |
| Oct 7, 2025 | 14.10 | 14.15 | 14.00 | 14.15 | 13.97 | 0.35% | 29 |
| Oct 6, 2025 | 13.80 | 14.10 | 13.80 | 14.10 | 13.92 | 1.81% | 150 |
| Oct 3, 2025 | 13.70 | 14.00 | 13.70 | 13.85 | 13.67 | -0.36% | 240 |
| Oct 2, 2025 | 13.90 | 13.95 | 13.90 | 13.90 | 13.72 | 1.46% | 950 |
| Oct 1, 2025 | 13.70 | 14.10 | 13.70 | 13.70 | 13.53 | -0.72% | 70 |
| Sep 30, 2025 | 13.75 | 13.80 | 13.75 | 13.80 | 13.62 | - | - |
| Sep 29, 2025 | 14.00 | 14.10 | 13.80 | 13.80 | 13.62 | -1.08% | 1,865 |
| Sep 26, 2025 | 14.00 | 14.05 | 13.95 | 13.95 | 13.77 | -1.76% | - |
| Sep 25, 2025 | 14.35 | 14.35 | 14.20 | 14.20 | 14.02 | -0.70% | - |
| Sep 24, 2025 | 14.20 | 14.30 | 14.20 | 14.30 | 14.12 | -0.69% | - |
| Sep 23, 2025 | 14.40 | 14.40 | 14.25 | 14.40 | 14.22 | 1.41% | 121 |
| Sep 22, 2025 | 14.25 | 14.25 | 14.20 | 14.20 | 14.02 | -4.70% | - |
| Sep 19, 2025 | 14.80 | 14.90 | 14.60 | 14.90 | 14.71 | 0.68% | 1,077 |
| Sep 18, 2025 | 14.90 | 15.00 | 14.80 | 14.80 | 14.61 | - | 140 |
| Sep 17, 2025 | 14.25 | 14.80 | 14.25 | 14.80 | 14.61 | 4.23% | 350 |
| Sep 16, 2025 | 14.25 | 14.25 | 14.20 | 14.20 | 14.02 | -0.70% | - |
| Sep 15, 2025 | 14.50 | 14.50 | 14.25 | 14.30 | 14.12 | -0.69% | 155 |
| Sep 12, 2025 | 14.50 | 14.50 | 14.30 | 14.40 | 14.22 | 1.05% | 1,000 |
| Sep 11, 2025 | 14.40 | 14.40 | 14.25 | 14.25 | 14.07 | -2.73% | - |
| Sep 10, 2025 | 14.35 | 14.90 | 14.35 | 14.65 | 14.46 | 2.45% | 70 |
| Sep 9, 2025 | 14.15 | 14.30 | 14.15 | 14.30 | 14.12 | 1.06% | - |
| Sep 8, 2025 | 13.75 | 14.15 | 13.70 | 14.15 | 13.97 | 2.54% | 1,265 |
| Sep 5, 2025 | 14.15 | 14.15 | 13.80 | 13.80 | 13.62 | -3.16% | - |
| Sep 4, 2025 | 14.00 | 14.25 | 14.00 | 14.25 | 14.07 | -0.35% | 300 |
| Sep 3, 2025 | 14.40 | 14.75 | 14.20 | 14.30 | 14.12 | -0.35% | 691 |
| Sep 2, 2025 | 14.30 | 14.35 | 14.25 | 14.35 | 14.17 | 0.35% | 200 |
| Sep 1, 2025 | 14.65 | 14.65 | 14.25 | 14.30 | 14.12 | - | 10 |
| Aug 29, 2025 | 14.40 | 14.45 | 14.10 | 14.30 | 14.12 | -1.04% | 3,750 |
| Aug 28, 2025 | 14.75 | 14.75 | 14.45 | 14.45 | 14.27 | -1.70% | - |
| Aug 27, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.51 | 0.68% | - |
| Aug 26, 2025 | 15.05 | 15.05 | 14.60 | 14.60 | 14.41 | -0.68% | 6 |
| Aug 25, 2025 | 14.60 | 14.70 | 14.60 | 14.70 | 14.51 | 2.08% | - |
| Aug 22, 2025 | 14.50 | 14.55 | 14.40 | 14.40 | 14.22 | -0.69% | - |
| Aug 21, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 14.32 | -0.34% | 650 |
| Aug 20, 2025 | 14.15 | 14.55 | 14.15 | 14.55 | 14.37 | 4.30% | 600 |
| Aug 19, 2025 | 13.90 | 13.95 | 13.90 | 13.95 | 13.77 | 0.72% | - |
| Aug 18, 2025 | 14.35 | 14.35 | 13.80 | 13.85 | 13.67 | - | 53 |
| Aug 15, 2025 | 13.90 | 13.90 | 13.85 | 13.85 | 13.67 | -0.36% | - |
| Aug 14, 2025 | 13.85 | 13.90 | 13.85 | 13.90 | 13.72 | 1.46% | - |
| Aug 13, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.53 | 0.37% | 750 |
| Aug 12, 2025 | 13.65 | 13.95 | 13.65 | 13.65 | 13.48 | -2.15% | 150 |
| Aug 11, 2025 | 13.95 | 13.95 | 13.55 | 13.95 | 13.77 | 2.20% | 410 |
| Aug 8, 2025 | 13.85 | 13.85 | 13.65 | 13.65 | 13.48 | -0.73% | - |
| Aug 7, 2025 | 13.65 | 13.75 | 13.65 | 13.75 | 13.58 | -1.08% | - |
| Aug 6, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.72 | -1.77% | 575 |
| Aug 5, 2025 | 14.20 | 14.40 | 14.05 | 14.15 | 13.97 | -1.05% | 1,569 |
| Aug 4, 2025 | 14.10 | 14.30 | 14.10 | 14.30 | 14.12 | -0.35% | 1,100 |
| Aug 1, 2025 | 14.60 | 14.60 | 14.15 | 14.35 | 14.17 | -3.37% | 1,075 |
| Jul 31, 2025 | 14.70 | 14.85 | 14.70 | 14.85 | 14.66 | 0.34% | - |
| Jul 30, 2025 | 15.30 | 15.30 | 14.65 | 14.80 | 14.61 | -0.34% | 5,600 |
| Jul 29, 2025 | 14.75 | 14.85 | 14.75 | 14.85 | 14.66 | 0.68% | - |
| Jul 28, 2025 | 14.75 | 14.80 | 14.75 | 14.75 | 14.56 | 0.68% | - |
| Jul 25, 2025 | 14.90 | 14.95 | 14.65 | 14.65 | 14.46 | -2.33% | 370 |
| Jul 24, 2025 | 15.35 | 15.35 | 15.00 | 15.00 | 14.81 | -3.54% | 500 |
| Jul 23, 2025 | 15.40 | 15.55 | 15.35 | 15.55 | 15.35 | 1.30% | 400 |
| Jul 22, 2025 | 15.45 | 15.50 | 15.35 | 15.35 | 15.16 | -0.65% | - |
| Jul 21, 2025 | 15.50 | 15.50 | 15.45 | 15.45 | 15.25 | -0.32% | - |