Infineon Technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.62	41.88	39.23	40.22	40.22	-8.06%	1,361,553
Mar 5, 2026	44.00	44.76	42.10	43.75	43.75	1.03%	1,654,221
Mar 4, 2026	42.19	44.00	41.79	43.30	43.30	2.96%	1,299,361
Mar 3, 2026	43.05	43.50	41.43	42.06	42.06	-5.76%	2,759,484
Mar 2, 2026	43.71	44.99	43.34	44.63	44.63	-2.16%	1,684,291
Feb 27, 2026	46.73	46.77	45.02	45.61	45.61	-3.72%	2,415,435
Feb 26, 2026	47.01	48.23	45.92	47.37	47.37	1.77%	5,436,166
Feb 25, 2026	46.54	47.08	46.18	46.55	46.55	0.37%	2,786,946
Feb 24, 2026	45.96	46.90	45.90	46.38	46.38	2.28%	9,610,205
Feb 23, 2026	45.11	46.23	44.55	45.35	45.35	0.77%	4,889,050
Feb 20, 2026	45.52	45.55	44.65	45.00	45.00	-2.83%	2,157,908
Feb 19, 2026	46.05	46.51	45.30	46.31	45.95	0.48%	3,120,650
Feb 18, 2026	44.84	46.40	44.73	46.09	45.74	7.66%	863,232
Feb 17, 2026	42.98	44.78	42.59	42.81	42.48	-0.77%	785,587
Feb 16, 2026	43.50	43.61	42.89	43.14	42.81	0.49%	803,660
Feb 13, 2026	43.43	43.73	42.58	42.93	42.60	-0.45%	463,682
Feb 12, 2026	43.91	44.18	42.43	43.13	42.79	-0.88%	2,922,408
Feb 11, 2026	42.66	43.89	42.07	43.51	43.18	1.84%	12,397,620
Feb 10, 2026	41.40	42.94	41.19	42.73	42.40	2.97%	5,773,514
Feb 9, 2026	42.71	43.04	41.11	41.49	41.18	-0.19%	4,100,799
Feb 6, 2026	42.07	42.69	41.12	41.57	41.26	1.40%	1,577,884
Feb 5, 2026	40.75	41.75	40.28	41.00	40.68	1.35%	1,686,950
Feb 4, 2026	42.38	42.51	39.25	40.45	40.14	-1.34%	2,126,164
Feb 3, 2026	41.78	41.91	40.21	41.00	40.69	-2.10%	3,493,634
Feb 2, 2026	40.64	42.33	40.39	41.88	41.56	-0.68%	3,453,359
Jan 30, 2026	41.96	42.39	41.49	42.17	41.84	-2.15%	3,076,538
Jan 29, 2026	44.31	44.48	41.16	43.09	42.76	-3.36%	1,583,931
Jan 28, 2026	45.11	45.58	42.97	44.59	44.25	4.92%	2,707,637
Jan 27, 2026	42.42	42.76	41.75	42.50	42.17	1.25%	3,876,069
Jan 26, 2026	42.22	42.67	41.74	41.98	41.65	-1.06%	1,393,258
Jan 23, 2026	42.15	43.00	41.85	42.43	42.10	-0.70%	824,173
Jan 22, 2026	42.19	43.07	41.61	42.73	42.40	3.87%	880,854
Jan 21, 2026	40.48	41.26	39.85	41.14	40.82	2.98%	737,752
Jan 20, 2026	39.93	40.64	39.63	39.95	39.64	-1.94%	896,469
Jan 19, 2026	40.95	41.20	40.39	40.74	40.43	-2.65%	2,509,731
Jan 16, 2026	41.86	42.60	41.50	41.85	41.53	0.74%	2,628,684
Jan 15, 2026	41.88	42.06	41.23	41.54	41.22	-2.26%	1,188,244
Jan 14, 2026	42.83	42.90	41.19	42.50	42.18	0.68%	1,168,395
Jan 13, 2026	41.97	42.55	41.72	42.22	41.89	1.29%	1,108,335
Jan 12, 2026	41.57	42.19	41.36	41.68	41.36	0.87%	382,993
Jan 9, 2026	40.78	41.77	40.74	41.32	41.00	1.84%	2,480,090
Jan 8, 2026	42.07	42.33	39.39	40.57	40.26	-3.18%	1,912,211
Jan 7, 2026	41.58	42.23	41.40	41.91	41.58	0.90%	2,159,521
Jan 6, 2026	40.69	42.03	40.56	41.53	41.21	4.85%	1,711,870
Jan 5, 2026	38.73	40.16	38.72	39.61	39.31	4.11%	1,314,752
Jan 2, 2026	37.64	38.80	37.18	38.05	37.76	1.93%	520,302
Dec 30, 2025	36.78	37.73	36.76	37.33	37.04	1.83%	215,548
Dec 29, 2025	36.83	36.96	36.30	36.65	36.37	-0.27%	360,186
Dec 23, 2025	36.63	36.93	36.55	36.75	36.47	0.45%	259,900
Dec 22, 2025	36.09	36.87	36.05	36.59	36.31	2.49%	376,808
Dec 19, 2025	35.29	36.12	35.22	35.70	35.43	1.51%	986,731
Dec 18, 2025	34.93	37.04	34.84	35.17	34.90	-0.77%	1,024,643
Dec 17, 2025	36.17	36.18	35.07	35.45	35.17	-0.88%	1,274,515
Dec 16, 2025	35.30	36.19	35.19	35.76	35.48	-0.61%	949,019
Dec 15, 2025	36.10	36.32	35.58	35.98	35.70	-2.36%	1,339,024
Dec 12, 2025	36.83	37.18	36.20	36.85	36.56	0.61%	340,650
Dec 11, 2025	36.70	36.82	36.40	36.63	36.34	-0.23%	2,016,995
Dec 10, 2025	37.55	37.60	36.51	36.71	36.43	-2.12%	1,577,224
Dec 9, 2025	37.62	37.68	37.04	37.51	37.22	-0.31%	668,835
Dec 8, 2025	37.75	38.07	37.43	37.62	37.33	1.10%	4,125,862
Dec 5, 2025	36.61	37.81	36.59	37.21	36.93	1.23%	422,008
Dec 4, 2025	37.57	37.71	36.33	36.76	36.48	0.11%	1,473,552
Dec 3, 2025	36.95	37.20	36.22	36.72	36.44	2.79%	945,269
Dec 2, 2025	35.55	36.13	35.33	35.73	35.45	0.82%	767,351
Dec 1, 2025	36.15	36.33	35.11	35.43	35.16	-1.97%	549,912
Nov 28, 2025	35.75	36.46	35.72	36.15	35.87	1.94%	1,479,697
Nov 27, 2025	34.87	35.71	29.11	35.46	35.19	3.18%	1,038,961
Nov 26, 2025	33.84	34.98	33.23	34.37	34.10	2.09%	1,005,765
Nov 25, 2025	33.40	34.29	32.94	33.66	33.40	3.90%	1,649,380
Nov 24, 2025	32.39	32.97	32.07	32.40	32.15	1.88%	1,005,197
Nov 21, 2025	31.40	32.34	31.29	31.80	31.56	-4.58%	1,724,038
Nov 20, 2025	34.23	34.25	32.87	33.33	33.07	1.02%	5,572,829
Nov 19, 2025	32.95	33.43	32.30	32.99	32.74	-0.81%	6,011,448
Nov 18, 2025	33.91	34.05	32.87	33.26	33.01	-4.27%	2,071,095
Nov 17, 2025	35.43	35.90	34.23	34.75	34.48	0.14%	2,187,974
Nov 14, 2025	35.46	35.63	33.75	34.70	34.43	-3.45%	2,408,513
Nov 13, 2025	36.66	37.25	35.89	35.94	35.66	-2.87%	4,455,018
Nov 12, 2025	34.68	37.94	33.43	37.00	36.72	10.53%	3,047,043
Nov 11, 2025	33.26	33.93	33.24	33.48	33.22	-0.13%	1,703,559
Nov 10, 2025	33.52	33.77	33.24	33.52	33.26	1.29%	1,524,337
Nov 7, 2025	33.88	34.07	32.65	33.09	32.84	-2.41%	786,340
Nov 6, 2025	34.27	34.76	33.79	33.91	33.65	0.50%	565,390
Nov 5, 2025	33.61	34.41	33.45	33.74	33.48	-1.54%	2,803,194
Nov 4, 2025	33.78	34.61	33.68	34.27	34.01	-1.09%	1,024,248
Nov 3, 2025	34.22	35.08	34.20	34.65	34.38	1.09%	565,898
Oct 31, 2025	34.53	34.73	34.14	34.28	34.01	-1.18%	599,974
Oct 30, 2025	34.44	35.00	34.40	34.69	34.42	0.14%	647,092
Oct 29, 2025	34.28	34.82	34.20	34.64	34.37	1.08%	777,910
Oct 28, 2025	34.40	35.06	34.01	34.27	34.01	0.64%	704,371
Oct 27, 2025	33.95	34.38	33.75	34.05	33.79	0.86%	1,042,181
Oct 24, 2025	33.79	34.01	33.48	33.76	33.50	1.02%	1,515,102
Oct 23, 2025	33.78	34.39	33.26	33.42	33.16	-2.51%	539,999
Oct 22, 2025	34.29	34.71	30.05	34.28	34.02	-0.96%	3,610,828
Oct 21, 2025	34.07	35.24	34.01	34.61	34.35	1.51%	4,146,358
Oct 20, 2025	32.91	34.13	32.83	34.10	33.84	5.02%	1,309,438
Oct 17, 2025	32.52	32.71	32.14	32.47	32.22	-0.92%	786,698
Oct 16, 2025	32.76	33.32	32.35	32.77	32.52	1.10%	1,723,708
Oct 15, 2025	32.25	32.66	32.17	32.42	32.17	1.02%	3,416,171
Oct 14, 2025	32.16	32.33	31.74	32.09	31.84	-0.68%	547,491
Oct 13, 2025	31.75	33.03	31.71	32.31	32.06	-1.87%	306,016