Infineon Technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	54.90	55.40	53.30	54.29	54.29	0.67%	6,693,819
Apr 24, 2026	52.72	54.86	52.63	53.93	53.93	1.83%	3,278,731
Apr 23, 2026	51.13	54.00	51.11	52.96	52.96	7.94%	1,544,394
Apr 22, 2026	48.64	49.56	48.47	49.07	49.06	2.37%	939,147
Apr 21, 2026	48.43	48.71	47.55	47.93	47.93	-0.08%	1,084,667
Apr 20, 2026	47.70	48.46	47.55	47.97	47.97	0.10%	791,752
Apr 17, 2026	45.96	49.00	38.60	47.92	47.92	6.02%	1,760,637
Apr 16, 2026	45.40	46.01	44.79	45.20	45.20	1.66%	1,753,085
Apr 15, 2026	44.37	45.37	43.88	44.46	44.46	1.75%	1,998,263
Apr 14, 2026	43.67	44.46	43.22	43.70	43.70	2.77%	6,557,157
Apr 13, 2026	41.85	43.02	41.83	42.52	42.52	-1.59%	7,180,905
Apr 10, 2026	43.00	43.66	42.60	43.20	43.20	2.14%	3,122,374
Apr 9, 2026	42.54	42.78	41.95	42.30	42.30	-1.15%	2,431,081
Apr 8, 2026	42.14	42.91	41.55	42.79	42.79	9.63%	1,283,293
Apr 7, 2026	39.28	39.94	38.08	39.03	39.03	2.13%	762,595
Apr 2, 2026	38.61	39.35	37.48	38.22	38.21	-2.76%	1,240,126
Apr 1, 2026	39.71	40.20	38.95	39.30	39.30	4.21%	3,026,981
Mar 31, 2026	36.83	38.46	36.59	37.71	37.71	0.40%	1,032,223
Mar 30, 2026	37.12	38.24	37.06	37.56	37.56	0.32%	890,065
Mar 27, 2026	38.55	38.58	36.83	37.44	37.44	-2.64%	1,921,479
Mar 26, 2026	39.11	39.37	38.11	38.46	38.46	-2.84%	2,567,203
Mar 25, 2026	38.88	40.21	38.84	39.58	39.58	2.83%	1,131,063
Mar 24, 2026	38.65	38.83	37.30	38.49	38.49	6.07%	3,184,197
Mar 23, 2026	36.54	40.01	35.87	36.29	36.29	-3.54%	2,827,444
Mar 20, 2026	38.84	39.27	37.24	37.62	37.62	1.04%	1,634,369
Mar 19, 2026	38.86	38.98	36.72	37.23	37.23	-5.94%	1,870,479
Mar 18, 2026	40.35	40.40	38.96	39.58	39.58	0.59%	2,764,038
Mar 17, 2026	39.33	39.94	38.74	39.35	39.35	-0.70%	2,280,249
Mar 16, 2026	40.06	40.10	39.08	39.63	39.63	-0.94%	1,689,792
Mar 13, 2026	39.62	40.50	39.61	40.01	40.01	-1.40%	254,148
Mar 12, 2026	41.13	41.37	39.47	40.57	40.57	-1.51%	1,124,196
Mar 11, 2026	40.94	41.81	40.60	41.20	41.20	-0.17%	573,131
Mar 10, 2026	40.96	41.69	40.59	41.27	41.27	7.90%	2,321,183
Mar 9, 2026	37.58	39.12	37.34	38.25	38.25	-4.91%	929,735
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