Infineon Technologies AG (VIE:IFX)
Austria
· Delayed Price · Currency is EUR 36.87
+0.04 (0.12%)
At close: Dec 4, 2025
Infineon Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.73 | 37.62 | 36.63 | 37.58 | 37.58 | 1.93% | 11,906 |
| Dec 4, 2025 | 37.55 | 37.55 | 36.57 | 36.87 | 36.87 | 0.12% | 5 |
| Dec 3, 2025 | 35.90 | 36.93 | 35.90 | 36.83 | 36.83 | 2.83% | 57 |
| Dec 2, 2025 | 35.38 | 35.81 | 35.38 | 35.81 | 35.81 | 1.16% | 1 |
| Dec 1, 2025 | 36.08 | 36.08 | 35.30 | 35.40 | 35.40 | -2.65% | 3,203 |
| Nov 28, 2025 | 35.83 | 36.37 | 35.83 | 36.37 | 36.37 | 2.21% | 85 |
| Nov 27, 2025 | 34.92 | 35.60 | 34.92 | 35.58 | 35.58 | 1.95% | 263 |
| Nov 26, 2025 | 33.69 | 34.94 | 33.41 | 34.90 | 34.90 | 4.13% | 1,378 |
| Nov 25, 2025 | 33.56 | 33.71 | 32.67 | 33.52 | 33.52 | 1.82% | 970 |
| Nov 24, 2025 | 32.28 | 32.92 | 32.16 | 32.92 | 32.92 | 3.78% | 344 |
| Nov 21, 2025 | 31.84 | 31.97 | 31.48 | 31.72 | 31.72 | -4.13% | 400 |
| Nov 20, 2025 | 33.75 | 33.75 | 33.03 | 33.08 | 33.08 | 0.20% | 301 |
| Nov 19, 2025 | 32.77 | 33.34 | 32.77 | 33.02 | 33.02 | -0.17% | 101 |
| Nov 18, 2025 | 33.66 | 33.66 | 33.02 | 33.07 | 33.07 | -3.75% | 1 |
| Nov 17, 2025 | 35.70 | 35.70 | 34.36 | 34.36 | 34.36 | -2.97% | 106 |
| Nov 14, 2025 | 33.83 | 35.41 | 33.83 | 35.41 | 35.41 | -1.87% | 172 |
| Nov 13, 2025 | 37.03 | 37.03 | 36.09 | 36.09 | 36.09 | -0.29% | 284 |
| Nov 12, 2025 | 33.80 | 37.87 | 33.80 | 36.19 | 36.19 | 7.07% | 3,788 |
| Nov 11, 2025 | 33.41 | 33.90 | 33.41 | 33.80 | 33.80 | 1.33% | - |
| Nov 10, 2025 | 33.50 | 33.76 | 32.99 | 33.36 | 33.36 | 1.57% | 490 |
| Nov 7, 2025 | 34.17 | 34.17 | 32.84 | 32.84 | 32.84 | -3.01% | - |
| Nov 6, 2025 | 34.42 | 34.56 | 33.86 | 33.86 | 33.86 | -1.47% | 86 |
| Nov 5, 2025 | 33.58 | 34.37 | 33.58 | 34.37 | 34.37 | 0.47% | 50 |
| Nov 4, 2025 | 33.79 | 34.24 | 33.48 | 34.21 | 34.21 | -1.36% | 614 |
| Nov 3, 2025 | 34.36 | 34.70 | 34.36 | 34.68 | 34.68 | 1.11% | 582 |
| Oct 31, 2025 | 34.26 | 34.30 | 33.70 | 34.30 | 34.30 | 0.57% | 612 |
| Oct 30, 2025 | 34.58 | 34.91 | 34.10 | 34.10 | 34.10 | -0.84% | 425 |
| Oct 29, 2025 | 34.06 | 34.71 | 34.06 | 34.39 | 34.39 | 0.38% | 80 |
| Oct 28, 2025 | 34.66 | 35.71 | 34.07 | 34.26 | 34.26 | 0.12% | 4 |
| Oct 27, 2025 | 34.15 | 34.22 | 33.92 | 34.22 | 34.22 | -1.95% | - |
| Oct 24, 2025 | 33.84 | 34.90 | 33.76 | 34.90 | 34.90 | 4.05% | - |
| Oct 23, 2025 | 33.68 | 34.14 | 33.34 | 33.54 | 33.54 | -2.14% | - |
| Oct 22, 2025 | 34.17 | 34.34 | 34.16 | 34.28 | 34.28 | -2.81% | 273 |
| Oct 21, 2025 | 34.16 | 35.27 | 34.16 | 35.27 | 35.27 | 3.51% | 328 |
| Oct 20, 2025 | 33.05 | 34.07 | 33.05 | 34.07 | 34.07 | 4.77% | - |
| Oct 17, 2025 | 32.55 | 32.58 | 32.05 | 32.52 | 32.52 | -2.03% | 234 |
| Oct 16, 2025 | 33.35 | 33.35 | 32.35 | 33.20 | 33.20 | 1.87% | 479 |
| Oct 15, 2025 | 32.24 | 32.59 | 32.24 | 32.59 | 32.59 | 1.38% | 606 |
| Oct 14, 2025 | 32.07 | 32.23 | 31.36 | 32.14 | 32.14 | -0.77% | 350 |
| Oct 13, 2025 | 32.00 | 32.91 | 31.86 | 32.39 | 32.39 | 0.95% | 1,608 |
| Oct 10, 2025 | 33.28 | 33.28 | 32.09 | 32.09 | 32.09 | -1.28% | - |
| Oct 9, 2025 | 32.98 | 33.23 | 32.50 | 32.50 | 32.50 | -1.53% | 228 |
| Oct 8, 2025 | 33.25 | 33.25 | 32.76 | 33.01 | 33.01 | -1.55% | 139 |
| Oct 7, 2025 | 34.35 | 34.35 | 33.53 | 33.53 | 33.53 | -1.60% | 100 |
| Oct 6, 2025 | 34.14 | 34.14 | 33.13 | 34.07 | 34.07 | -0.58% | 322 |
| Oct 3, 2025 | 34.36 | 34.36 | 34.11 | 34.27 | 34.27 | -0.16% | - |
| Oct 2, 2025 | 34.41 | 34.78 | 34.33 | 34.33 | 34.33 | 2.22% | - |
| Oct 1, 2025 | 33.09 | 33.58 | 32.98 | 33.58 | 33.58 | 1.30% | - |
| Sep 30, 2025 | 33.08 | 33.15 | 32.89 | 33.15 | 33.15 | 0.39% | 123 |
| Sep 29, 2025 | 33.04 | 33.25 | 32.96 | 33.02 | 33.02 | 1.13% | - |
| Sep 26, 2025 | 34.21 | 34.21 | 32.59 | 32.65 | 32.65 | -1.67% | - |
| Sep 25, 2025 | 33.40 | 33.40 | 32.98 | 33.21 | 33.21 | -1.01% | - |
| Sep 24, 2025 | 33.49 | 33.55 | 33.12 | 33.55 | 33.55 | 0.43% | - |
| Sep 23, 2025 | 33.14 | 34.07 | 33.14 | 33.40 | 33.40 | 1.46% | - |
| Sep 22, 2025 | 33.19 | 33.19 | 32.50 | 32.92 | 32.92 | -0.21% | - |
| Sep 19, 2025 | 33.82 | 33.82 | 32.99 | 32.99 | 32.99 | -2.06% | - |
| Sep 18, 2025 | 33.30 | 33.70 | 33.06 | 33.69 | 33.69 | 3.41% | 621 |
| Sep 17, 2025 | 32.57 | 32.58 | 32.06 | 32.58 | 32.58 | 1.27% | 108 |
| Sep 16, 2025 | 33.00 | 33.00 | 32.17 | 32.17 | 32.17 | -1.39% | 52 |
| Sep 15, 2025 | 32.35 | 32.62 | 32.24 | 32.62 | 32.62 | 3.02% | 28 |
| Sep 12, 2025 | 32.27 | 32.27 | 31.67 | 31.67 | 31.67 | -0.88% | 28 |
| Sep 11, 2025 | 32.01 | 32.08 | 31.95 | 31.95 | 31.95 | -0.13% | - |
| Sep 10, 2025 | 34.00 | 34.00 | 31.99 | 31.99 | 31.99 | -0.28% | 11,300 |
| Sep 9, 2025 | 32.10 | 32.10 | 31.96 | 32.08 | 32.08 | 0.02% | - |
| Sep 8, 2025 | 32.10 | 32.34 | 32.00 | 32.07 | 32.07 | 1.63% | 313 |
| Sep 5, 2025 | 31.59 | 31.89 | 31.56 | 31.56 | 31.56 | 1.45% | - |
| Sep 4, 2025 | 31.46 | 31.79 | 31.09 | 31.11 | 31.11 | -1.24% | 815 |
| Sep 3, 2025 | 33.52 | 33.80 | 31.50 | 31.50 | 31.50 | -4.58% | - |
| Sep 2, 2025 | 34.27 | 34.27 | 33.01 | 33.01 | 33.01 | -4.66% | 60 |
| Sep 1, 2025 | 34.82 | 34.86 | 34.62 | 34.62 | 34.62 | -1.11% | 200 |
| Aug 29, 2025 | 35.85 | 36.00 | 34.86 | 35.01 | 35.01 | -3.61% | 1,686 |
| Aug 28, 2025 | 36.38 | 36.68 | 36.20 | 36.32 | 36.32 | 1.10% | 211 |
| Aug 27, 2025 | 36.55 | 36.55 | 35.93 | 35.93 | 35.93 | -1.01% | - |
| Aug 26, 2025 | 36.27 | 36.44 | 36.17 | 36.29 | 36.29 | -0.75% | - |
| Aug 25, 2025 | 36.72 | 36.83 | 36.57 | 36.57 | 36.57 | -0.42% | - |
| Aug 22, 2025 | 36.18 | 36.72 | 36.12 | 36.72 | 36.72 | 1.60% | - |
| Aug 21, 2025 | 36.67 | 36.67 | 36.14 | 36.14 | 36.14 | -0.78% | - |
| Aug 20, 2025 | 36.43 | 36.93 | 36.43 | 36.43 | 36.43 | -1.57% | 211 |
| Aug 19, 2025 | 36.71 | 37.12 | 36.71 | 37.01 | 37.01 | 1.30% | 40 |
| Aug 18, 2025 | 37.41 | 37.41 | 36.37 | 36.53 | 36.53 | -0.64% | 165 |
| Aug 15, 2025 | 36.86 | 36.91 | 36.77 | 36.77 | 36.77 | 0.52% | - |
| Aug 14, 2025 | 36.75 | 36.77 | 36.58 | 36.58 | 36.58 | -0.30% | - |
| Aug 13, 2025 | 36.88 | 36.96 | 36.69 | 36.69 | 36.69 | 0.23% | 300 |
| Aug 12, 2025 | 35.39 | 36.75 | 35.39 | 36.60 | 36.60 | 3.68% | 445 |
| Aug 11, 2025 | 35.63 | 35.63 | 35.17 | 35.30 | 35.30 | 1.50% | - |
| Aug 8, 2025 | 34.67 | 34.92 | 34.44 | 34.78 | 34.78 | 1.03% | 215 |
| Aug 7, 2025 | 33.99 | 34.61 | 33.99 | 34.43 | 34.43 | 0.12% | 179 |
| Aug 6, 2025 | 35.65 | 35.65 | 34.23 | 34.39 | 34.39 | -3.51% | - |
| Aug 5, 2025 | 35.16 | 35.64 | 35.16 | 35.64 | 35.64 | 5.95% | - |
| Aug 4, 2025 | 34.15 | 34.35 | 33.64 | 33.64 | 33.64 | -0.41% | 294 |
| Aug 1, 2025 | 34.45 | 34.45 | 33.71 | 33.78 | 33.78 | -2.72% | 600 |
| Jul 31, 2025 | 36.05 | 36.05 | 34.72 | 34.72 | 34.72 | -3.23% | - |
| Jul 30, 2025 | 35.65 | 35.88 | 35.63 | 35.88 | 35.88 | 1.21% | 25 |
| Jul 29, 2025 | 35.39 | 35.71 | 35.39 | 35.45 | 35.45 | 1.39% | - |
| Jul 28, 2025 | 35.40 | 35.40 | 34.90 | 34.97 | 34.97 | 1.64% | 103 |
| Jul 25, 2025 | 33.97 | 34.74 | 33.97 | 34.40 | 34.40 | 0.82% | 900 |
| Jul 24, 2025 | 34.93 | 35.43 | 34.00 | 34.12 | 34.12 | -7.28% | 900 |
| Jul 23, 2025 | 36.21 | 36.80 | 36.21 | 36.80 | 36.80 | -0.81% | 265 |
| Jul 22, 2025 | 37.61 | 37.61 | 36.44 | 37.10 | 37.10 | -3.79% | 215 |
| Jul 21, 2025 | 38.04 | 38.56 | 38.04 | 38.56 | 38.56 | 3.52% | 390 |