Infineon Technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	44.09	47.10	43.78	46.80	46.80	2.70%	229,594
Mar 6, 2026	45.54	46.37	45.36	45.57	45.57	-7.32%	187,872
Mar 5, 2026	50.58	51.06	48.20	49.17	49.17	-3.87%	253,994
Mar 4, 2026	50.57	51.50	50.14	51.15	51.15	4.01%	368,086
Mar 3, 2026	48.33	49.50	48.00	49.18	49.18	-5.79%	317,908
Mar 2, 2026	51.89	52.76	51.84	52.20	52.20	-3.37%	169,573
Feb 27, 2026	53.63	54.61	53.23	54.02	54.02	-2.65%	524,744
Feb 26, 2026	56.14	56.19	54.15	55.49	55.49	-0.32%	1,466,845
Feb 25, 2026	54.95	55.80	54.82	55.67	55.67	1.22%	162,827
Feb 24, 2026	54.57	55.21	54.55	55.00	55.00	1.83%	102,035
Feb 23, 2026	54.31	54.53	53.69	54.01	54.01	0.73%	585,441
Feb 20, 2026	53.02	53.88	52.91	53.62	53.34	-0.37%	122,141
Feb 19, 2026	54.22	54.34	53.27	53.82	53.54	-0.65%	181,373
Feb 18, 2026	54.16	54.85	53.58	54.17	53.89	2.64%	359,747
Feb 17, 2026	51.70	52.99	51.16	52.78	52.51	2.47%	166,194
Feb 13, 2026	51.38	51.87	50.87	51.51	51.24	1.50%	154,528
Feb 12, 2026	50.98	51.41	50.29	50.75	50.49	-2.10%	233,896
Feb 11, 2026	51.11	52.05	50.73	51.84	51.57	2.05%	192,771
Feb 10, 2026	50.45	51.12	50.22	50.80	50.54	1.80%	159,832
Feb 9, 2026	49.23	50.17	49.18	49.90	49.64	-0.10%	153,775
Feb 6, 2026	49.37	50.35	49.25	49.95	49.69	3.07%	705,402
Feb 5, 2026	48.31	49.20	47.78	48.46	48.21	2.19%	255,545
Feb 4, 2026	46.91	48.22	46.64	47.42	47.18	-2.29%	214,432
Feb 3, 2026	48.39	48.60	47.44	48.53	48.28	-1.90%	166,789
Feb 2, 2026	48.83	49.94	48.83	49.47	49.22	0.94%	308,820
Jan 30, 2026	49.87	50.01	48.91	49.01	48.76	-3.50%	531,093
Jan 29, 2026	50.84	50.95	49.03	50.79	50.53	-2.14%	414,813
Jan 28, 2026	52.56	52.75	51.41	51.90	51.63	2.11%	171,098
Jan 27, 2026	50.04	51.03	50.04	50.83	50.57	2.29%	107,069
Jan 26, 2026	49.78	50.07	49.58	49.69	49.43	-0.50%	94,118
Jan 23, 2026	50.36	50.36	49.50	49.94	49.68	1.34%	219,033
Jan 22, 2026	50.32	50.33	49.28	49.28	49.03	1.03%	237,923
Jan 21, 2026	47.24	48.91	47.24	48.78	48.53	4.45%	1,277,116
Jan 20, 2026	46.83	47.58	46.59	46.70	46.46	-4.17%	465,907
Jan 16, 2026	48.96	49.45	48.38	48.73	48.48	1.56%	468,795
Jan 15, 2026	48.43	48.50	47.89	47.98	47.73	-0.58%	204,857
Jan 14, 2026	48.48	48.60	47.90	48.26	48.01	-2.13%	160,204
Jan 13, 2026	49.22	49.65	48.82	49.31	49.06	1.21%	143,231
Jan 12, 2026	48.94	49.00	48.50	48.72	48.47	0.39%	245,782
Jan 9, 2026	48.05	48.58	47.91	48.53	48.28	2.30%	109,150
Jan 8, 2026	47.92	48.16	47.15	47.44	47.20	-3.12%	165,732
Jan 7, 2026	48.93	49.34	48.86	48.97	48.72	-	336,798
Jan 6, 2026	48.71	49.19	48.55	48.97	48.72	5.00%	207,004
Jan 5, 2026	46.59	46.94	46.49	46.64	46.40	4.11%	167,730
Jan 2, 2026	44.96	45.48	44.61	44.80	44.57	1.86%	170,969
Dec 31, 2025	43.04	44.60	43.04	43.98	43.75	-0.66%	55,466
Dec 30, 2025	44.88	44.88	44.26	44.27	44.04	2.41%	174,061
Dec 29, 2025	43.12	43.36	43.03	43.23	43.01	-0.41%	129,305
Dec 26, 2025	43.46	43.52	43.30	43.41	43.19	-0.09%	55,447
Dec 24, 2025	43.33	43.50	42.90	43.45	43.23	0.58%	96,564
Dec 23, 2025	43.23	43.41	43.11	43.20	42.98	0.23%	122,214
Dec 22, 2025	43.17	43.28	43.00	43.10	42.88	2.96%	159,392
Dec 19, 2025	41.82	42.28	41.78	41.86	41.64	1.14%	124,385
Dec 18, 2025	41.70	41.76	41.24	41.39	41.18	0.88%	203,167
Dec 17, 2025	42.00	42.13	40.90	41.03	40.82	-3.21%	421,360
Dec 16, 2025	42.43	42.57	42.17	42.39	42.17	1.00%	105,160
Dec 15, 2025	42.39	42.45	41.83	41.97	41.75	-1.39%	423,495
Dec 12, 2025	43.29	43.45	42.51	42.56	42.34	-1.44%	140,266
Dec 11, 2025	43.08	43.31	42.80	43.18	42.96	0.02%	268,035
Dec 10, 2025	43.05	43.31	42.51	43.17	42.95	-1.21%	980,246
Dec 9, 2025	43.23	43.80	43.21	43.70	43.48	-0.11%	775,450
Dec 8, 2025	44.23	44.30	43.64	43.75	43.52	-0.05%	163,107
Dec 5, 2025	43.40	44.04	43.36	43.77	43.54	2.70%	1,119,288
Dec 4, 2025	42.69	42.79	42.36	42.62	42.40	-2.29%	411,537
Dec 3, 2025	42.53	43.63	42.53	43.62	43.40	3.73%	630,321
Dec 2, 2025	41.31	42.15	41.27	42.05	41.83	2.29%	339,333
Dec 1, 2025	41.17	41.42	41.05	41.11	40.90	-2.68%	150,228
Nov 28, 2025	41.86	42.24	41.80	42.24	42.02	4.79%	67,145
Nov 26, 2025	39.28	40.50	39.28	40.31	40.10	3.31%	107,841
Nov 25, 2025	38.96	39.06	38.13	39.02	38.82	2.87%	296,271
Nov 24, 2025	37.35	38.00	37.35	37.93	37.73	2.96%	118,101
Nov 21, 2025	36.68	37.25	36.10	36.84	36.65	-0.35%	635,653
Nov 20, 2025	38.35	38.63	36.90	36.97	36.78	-2.86%	344,585
Nov 19, 2025	38.15	38.60	37.75	38.06	37.86	-0.70%	137,295
Nov 18, 2025	38.43	38.73	38.03	38.33	38.13	-3.21%	656,715
Nov 17, 2025	39.69	40.36	39.30	39.60	39.40	-3.06%	330,609
Nov 14, 2025	39.86	41.35	39.85	40.85	40.64	-1.64%	551,457
Nov 13, 2025	42.76	42.98	41.29	41.53	41.32	-1.17%	403,217
Nov 12, 2025	42.17	42.34	41.27	42.02	41.80	6.92%	329,314
Nov 11, 2025	39.17	39.42	39.03	39.30	39.10	1.24%	307,120
Nov 10, 2025	38.90	38.93	38.36	38.82	38.62	1.25%	170,533
Nov 7, 2025	38.10	38.35	37.69	38.34	38.14	-1.87%	334,900
Nov 6, 2025	39.58	39.64	38.85	39.07	38.87	-1.04%	158,069
Nov 5, 2025	38.74	39.65	38.74	39.48	39.28	1.26%	247,233
Nov 4, 2025	39.31	39.56	38.92	38.99	38.79	-2.13%	111,535
Nov 3, 2025	39.62	40.19	39.62	39.84	39.63	0.58%	112,494
Oct 31, 2025	39.45	39.74	39.32	39.61	39.41	-0.03%	113,748
Oct 30, 2025	40.26	40.43	39.60	39.62	39.42	-0.45%	123,488
Oct 29, 2025	40.35	40.40	39.53	39.80	39.60	-0.10%	103,727
Oct 28, 2025	39.79	39.99	39.57	39.84	39.63	-0.23%	85,518
Oct 27, 2025	39.50	39.98	39.23	39.93	39.72	2.60%	115,309
Oct 24, 2025	39.26	39.31	38.81	38.92	38.72	0.23%	117,170
Oct 23, 2025	38.66	39.29	38.50	38.83	38.63	-2.19%	271,090
Oct 22, 2025	39.66	40.22	39.40	39.70	39.50	-2.72%	146,288
Oct 21, 2025	40.33	41.00	40.19	40.81	40.60	2.80%	144,357
Oct 20, 2025	39.12	39.76	39.12	39.70	39.50	4.04%	105,204
Oct 17, 2025	37.88	38.22	37.71	38.16	37.96	-1.04%	137,692
Oct 16, 2025	37.91	38.82	37.87	38.56	38.36	2.09%	166,329
Oct 15, 2025	37.62	37.99	37.35	37.77	37.58	1.21%	80,254
Oct 14, 2025	37.00	37.56	36.98	37.32	37.13	-1.32%	170,612