Infineon Technologies AG (IFNNF)
OTCMKTS
· Delayed Price · Currency is USD
64.11
+0.61 (0.96%)
Apr 27, 2026, 3:32 PM EST
Infineon Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 63.88 | 64.11 | 63.00 | 64.11 | 64.11 | 0.96% | 7,038 |
| Apr 24, 2026 | 63.10 | 63.50 | 62.83 | 63.50 | 63.50 | 6.72% | 8,831 |
| Apr 23, 2026 | 61.45 | 62.25 | 59.50 | 59.50 | 59.50 | 3.03% | 3,779 |
| Apr 22, 2026 | 57.25 | 57.75 | 56.55 | 57.75 | 57.75 | 3.39% | 1,647 |
| Apr 21, 2026 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | -1.13% | 215 |
| Apr 20, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 2.52% | 348 |
| Apr 17, 2026 | 56.00 | 58.80 | 55.11 | 55.11 | 55.11 | 0.69% | 2,603 |
| Apr 16, 2026 | 53.00 | 54.73 | 53.00 | 54.73 | 54.73 | 3.28% | 1,072 |
| Apr 15, 2026 | 52.50 | 52.99 | 52.50 | 52.99 | 52.99 | -0.02% | 226 |
| Apr 14, 2026 | 52.03 | 53.65 | 50.25 | 53.00 | 53.00 | 3.41% | 3,021 |
| Apr 13, 2026 | 49.80 | 51.25 | 49.80 | 51.25 | 51.25 | -1.14% | 524 |
| Apr 10, 2026 | 49.36 | 51.84 | 49.36 | 51.84 | 51.84 | 5.15% | 2,313 |
| Apr 8, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 11.79% | 642 |
| Apr 7, 2026 | 44.65 | 44.65 | 44.10 | 44.10 | 44.10 | -3.92% | 3,760 |
| Apr 6, 2026 | 46.55 | 46.55 | 45.90 | 45.90 | 45.90 | 5.47% | 214 |
| Apr 2, 2026 | 44.95 | 44.95 | 43.52 | 43.52 | 43.52 | -7.40% | 240 |
| Apr 1, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 4.68% | 1,265 |
| Mar 31, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 6.40% | 100 |
| Mar 30, 2026 | 42.30 | 42.30 | 42.20 | 42.20 | 42.20 | -0.23% | 303 |
| Mar 27, 2026 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -8.05% | 413 |
| Mar 25, 2026 | 45.29 | 46.00 | 45.29 | 46.00 | 46.00 | 3.25% | 913 |
| Mar 24, 2026 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 2.58% | 280 |
| Mar 20, 2026 | 43.60 | 43.60 | 43.43 | 43.43 | 43.43 | -4.66% | 25,606 |
| Mar 17, 2026 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -2.04% | 45,893 |
| Mar 16, 2026 | 44.40 | 46.50 | 44.40 | 46.50 | 46.50 | 1.53% | 2,156 |
| Mar 12, 2026 | 45.75 | 46.75 | 45.75 | 45.80 | 45.80 | -4.08% | 2,066 |
| Mar 11, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.53% | 8,581 |
| Mar 10, 2026 | 48.70 | 48.70 | 47.50 | 47.50 | 47.50 | 4.05% | 1,377 |
| Mar 9, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | -7.03% | 245 |
| Mar 5, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -1.31% | 115 |
| Mar 4, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -0.30% | 228 |
| Mar 3, 2026 | 48.06 | 49.90 | 47.45 | 49.90 | 49.90 | -9.02% | 3,670 |
| Feb 26, 2026 | 56.84 | 56.84 | 54.85 | 54.85 | 54.85 | -0.25% | 772 |
| Feb 25, 2026 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - | 3,062 |
| Feb 24, 2026 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | 2.02% | 11,967 |
| Feb 23, 2026 | 54.00 | 54.00 | 53.90 | 53.90 | 53.90 | 0.37% | 1,798 |
| Feb 20, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -0.02% | 286 |
| Feb 19, 2026 | 54.00 | 54.31 | 53.71 | 53.71 | 53.71 | -0.35% | 2,632 |
| Feb 18, 2026 | 53.50 | 53.90 | 53.50 | 53.90 | 53.90 | 0.65% | 780 |
| Feb 17, 2026 | 52.65 | 53.55 | 52.65 | 53.55 | 53.55 | 6.89% | 567 |
| Feb 12, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -2.91% | 594 |
| Feb 11, 2026 | 49.90 | 51.60 | 49.90 | 51.60 | 51.60 | 1.83% | 25,228 |
| Feb 9, 2026 | 49.59 | 50.68 | 49.50 | 50.68 | 50.68 | 4.48% | 2,367 |
| Feb 6, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | 299 |
| Feb 5, 2026 | 48.00 | 48.59 | 48.00 | 48.50 | 48.50 | 1.36% | 1,800 |
| Feb 4, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -3.95% | 212 |
| Feb 2, 2026 | 49.01 | 49.82 | 49.01 | 49.82 | 49.82 | -1.20% | 650 |
| Jan 29, 2026 | 49.60 | 50.43 | 49.60 | 50.43 | 50.43 | -3.03% | 203 |
| Jan 28, 2026 | 52.00 | 52.50 | 51.50 | 52.00 | 52.00 | 2.90% | 4,600 |
| Jan 27, 2026 | 50.25 | 51.00 | 50.25 | 50.53 | 50.53 | 2.76% | 3,138 |
| Jan 26, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | 49.17 | 0.36% | 200 |
| Jan 23, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.10% | 541 |
| Jan 22, 2026 | 50.00 | 50.25 | 49.05 | 49.05 | 49.05 | 1.34% | 2,320 |
| Jan 21, 2026 | 47.00 | 48.40 | 47.00 | 48.40 | 48.40 | 2.22% | 372 |
| Jan 20, 2026 | 46.78 | 47.35 | 46.78 | 47.35 | 47.35 | -2.67% | 6,065 |
| Jan 16, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 0.41% | 627 |
| Jan 14, 2026 | 48.61 | 48.61 | 48.45 | 48.45 | 48.45 | -0.31% | 320 |
| Jan 13, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 1.08% | 651 |
| Jan 12, 2026 | 48.68 | 50.00 | 48.08 | 48.08 | 48.08 | 0.69% | 456 |
| Jan 9, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 1.68% | 612 |
| Jan 8, 2026 | 47.65 | 47.65 | 46.96 | 46.96 | 46.96 | -5.60% | 947 |
| Jan 7, 2026 | 49.29 | 49.75 | 49.08 | 49.75 | 49.75 | 1.37% | 5,455 |
| Jan 6, 2026 | 48.05 | 49.08 | 47.79 | 49.08 | 49.08 | 4.87% | 5,328 |
| Jan 5, 2026 | 46.20 | 47.40 | 46.20 | 46.80 | 46.80 | 2.41% | 980 |
| Jan 2, 2026 | 44.44 | 45.70 | 44.44 | 45.70 | 45.70 | 4.95% | 1,942 |
| Dec 31, 2025 | 43.90 | 43.90 | 43.52 | 43.55 | 43.55 | -2.01% | 959 |
| Dec 30, 2025 | 43.40 | 44.44 | 42.65 | 44.44 | 44.44 | 2.74% | 66,275 |
| Dec 29, 2025 | 42.05 | 43.26 | 42.05 | 43.26 | 43.26 | 2.14% | 817 |
| Dec 26, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - | 216 |
| Dec 24, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | -1.74% | 345 |
| Dec 23, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | -0.28% | 251 |
| Dec 22, 2025 | 43.25 | 43.27 | 43.11 | 43.22 | 43.22 | 6.32% | 3,202 |
| Dec 18, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | -3.54% | 1,135 |
| Dec 17, 2025 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | -0.26% | 150 |
| Dec 15, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | 197 |
| Dec 12, 2025 | 43.05 | 43.05 | 42.25 | 42.25 | 42.25 | -3.65% | 328 |
| Dec 9, 2025 | 43.40 | 43.85 | 43.00 | 43.85 | 43.85 | 0.34% | 702 |
| Dec 8, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -0.68% | 626 |
| Dec 5, 2025 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 3.53% | 652 |
| Dec 4, 2025 | 42.55 | 42.55 | 42.50 | 42.50 | 42.50 | 2.66% | 82,024 |
| Dec 3, 2025 | 42.35 | 43.00 | 41.40 | 41.40 | 41.40 | 0.56% | 228,806 |
| Dec 2, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | -0.12% | 1,221 |
| Dec 1, 2025 | 40.10 | 41.22 | 40.10 | 41.22 | 41.22 | -1.15% | 635 |
| Nov 28, 2025 | 40.85 | 42.90 | 40.85 | 41.70 | 41.70 | 2.96% | 479 |
| Nov 26, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 2.52% | 175 |
| Nov 25, 2025 | 38.20 | 39.50 | 38.20 | 39.50 | 39.50 | 5.91% | 55,180 |
| Nov 24, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 0.67% | 290 |
| Nov 20, 2025 | 37.80 | 38.16 | 37.05 | 37.05 | 37.05 | -7.03% | 83,670 |
| Nov 17, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | -2.57% | 237 |
| Nov 14, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -2.62% | 158 |
| Nov 13, 2025 | 42.20 | 43.00 | 41.65 | 42.00 | 42.00 | 2.07% | 1,932 |
| Nov 12, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 4.97% | 619 |
| Nov 11, 2025 | 40.00 | 40.00 | 39.20 | 39.20 | 39.20 | 3.29% | 1,045 |
| Nov 10, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -1.22% | 572 |
| Nov 6, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | -2.61% | 1,352 |
| Nov 3, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - | 1,869 |
| Oct 31, 2025 | 39.54 | 39.65 | 39.45 | 39.45 | 39.45 | 0.64% | 10,887 |
| Oct 30, 2025 | 40.10 | 40.10 | 39.20 | 39.20 | 39.20 | 0.87% | 413 |
| Oct 28, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | -0.87% | 131 |