Infineon Technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	37.86	38.54	37.86	38.54	-	-2.29%	276
Mar 6, 2026	41.64	41.64	39.44	39.44	39.44	-8.19%	569
Mar 5, 2026	43.95	44.34	42.96	42.96	42.96	-2.11%	204
Mar 4, 2026	42.23	43.89	42.23	43.89	43.89	5.72%	924
Mar 3, 2026	43.51	43.51	41.51	41.51	41.51	-6.73%	249
Mar 2, 2026	44.14	44.82	44.14	44.51	44.51	-3.61%	222
Feb 27, 2026	46.21	46.21	45.43	46.17	46.17	-1.43%	440
Feb 26, 2026	47.16	48.03	46.07	46.84	46.84	-0.11%	653
Feb 25, 2026	46.64	46.89	46.50	46.89	46.89	0.91%	24
Feb 24, 2026	46.03	46.54	45.95	46.47	46.47	1.35%	4,349
Feb 23, 2026	44.98	46.20	44.10	45.85	45.85	1.47%	3,359
Feb 20, 2026	45.27	45.27	44.77	45.18	45.18	-1.06%	-
Feb 19, 2026	45.85	46.24	45.67	45.67	45.32	-1.18%	761
Feb 18, 2026	44.89	46.21	44.89	46.21	45.86	3.71%	705
Feb 17, 2026	42.91	44.56	42.91	44.56	44.21	3.12%	447
Feb 16, 2026	43.36	43.36	42.91	43.21	42.87	-0.63%	74
Feb 13, 2026	42.17	43.50	42.10	43.48	43.15	2.45%	2,745
Feb 12, 2026	43.95	43.95	42.44	42.44	42.11	-2.37%	45
Feb 11, 2026	42.47	43.71	42.23	43.47	43.14	1.32%	1,069
Feb 10, 2026	41.27	42.91	41.27	42.91	42.58	2.42%	-
Feb 9, 2026	42.55	42.55	41.23	41.89	41.57	-0.77%	190
Feb 6, 2026	41.90	42.22	41.20	42.22	41.89	2.75%	280
Feb 5, 2026	40.69	41.09	40.44	41.09	40.77	1.83%	177
Feb 4, 2026	41.73	41.73	39.50	40.35	40.04	-1.67%	6,123
Feb 3, 2026	41.75	41.75	40.79	41.03	40.72	-2.25%	303
Feb 2, 2026	40.67	42.14	40.67	41.98	41.65	0.89%	423
Jan 30, 2026	40.90	41.93	40.90	41.61	41.29	-1.53%	180
Jan 29, 2026	43.88	43.88	41.53	42.25	41.93	-3.12%	1,012
Jan 28, 2026	44.71	45.00	43.41	43.61	43.28	2.88%	1,295
Jan 27, 2026	42.00	42.39	41.90	42.39	42.07	1.05%	1,819
Jan 26, 2026	42.33	42.46	41.91	41.95	41.63	-0.92%	568
Jan 23, 2026	42.15	42.94	41.97	42.34	42.02	-0.72%	78
Jan 22, 2026	42.05	43.00	42.05	42.65	42.32	3.48%	5
Jan 21, 2026	40.12	41.21	39.99	41.21	40.89	2.03%	5
Jan 20, 2026	39.97	40.39	39.82	40.39	40.08	-0.80%	80
Jan 19, 2026	40.86	40.90	40.57	40.72	40.40	-2.82%	300
Jan 16, 2026	41.71	42.17	41.56	41.90	41.57	0.24%	84
Jan 15, 2026	41.72	41.80	41.40	41.80	41.47	0.74%	1,139
Jan 14, 2026	42.66	42.66	41.01	41.49	41.17	-2.46%	918
Jan 13, 2026	41.92	42.54	41.43	42.54	42.21	2.01%	463
Jan 12, 2026	41.29	41.92	41.29	41.70	41.38	0.18%	1,209
Jan 9, 2026	40.79	41.62	40.79	41.62	41.30	2.45%	370
Jan 8, 2026	42.07	42.15	40.53	40.63	40.31	-3.58%	1,923
Jan 7, 2026	41.78	42.20	41.65	42.14	41.81	0.55%	394
Jan 6, 2026	39.83	41.93	39.83	41.91	41.58	4.35%	2,836
Jan 5, 2026	39.21	40.16	39.08	40.16	39.85	4.75%	2,035
Jan 2, 2026	37.39	38.72	37.39	38.34	38.05	1.97%	102
Dec 30, 2025	36.89	37.60	36.89	37.60	37.31	2.06%	15
Dec 29, 2025	36.71	36.84	36.42	36.84	36.56	0.10%	129
Dec 23, 2025	36.78	36.90	36.73	36.81	36.52	0.33%	416
Dec 22, 2025	36.52	36.75	35.99	36.69	36.40	4.84%	752
Dec 19, 2025	35.32	35.73	34.99	34.99	34.72	-1.37%	6
Dec 18, 2025	35.12	35.62	34.96	35.48	35.20	1.03%	20
Dec 17, 2025	36.01	36.01	35.12	35.12	34.85	-2.55%	20
Dec 16, 2025	35.42	36.14	35.42	36.04	35.76	0.42%	168
Dec 15, 2025	36.23	36.23	35.65	35.89	35.61	-1.39%	102
Dec 12, 2025	36.71	37.00	36.39	36.39	36.11	-0.46%	301
Dec 11, 2025	36.75	36.75	36.52	36.56	36.28	-0.18%	1
Dec 10, 2025	37.34	37.46	36.63	36.63	36.34	-2.26%	403
Dec 9, 2025	37.43	37.61	37.16	37.47	37.18	-0.46%	41
Dec 8, 2025	37.63	38.03	37.53	37.65	37.36	0.17%	3
Dec 5, 2025	36.73	37.62	36.63	37.58	37.29	1.93%	11,906
Dec 4, 2025	37.55	37.55	36.57	36.87	36.59	0.12%	5
Dec 3, 2025	35.90	36.93	35.90	36.83	36.54	2.83%	57
Dec 2, 2025	35.38	35.81	35.38	35.81	35.54	1.16%	1
Dec 1, 2025	36.08	36.08	35.30	35.40	35.13	-2.65%	3,203
Nov 28, 2025	35.83	36.37	35.83	36.37	36.09	2.21%	85
Nov 27, 2025	34.92	35.60	34.92	35.58	35.31	1.95%	263
Nov 26, 2025	33.69	34.94	33.41	34.90	34.63	4.13%	1,378
Nov 25, 2025	33.56	33.71	32.67	33.52	33.26	1.82%	970
Nov 24, 2025	32.28	32.92	32.16	32.92	32.66	3.78%	344
Nov 21, 2025	31.84	31.97	31.48	31.72	31.47	-4.13%	400
Nov 20, 2025	33.75	33.75	33.03	33.08	32.83	0.20%	301
Nov 19, 2025	32.77	33.34	32.77	33.02	32.76	-0.17%	101
Nov 18, 2025	33.66	33.66	33.02	33.07	32.82	-3.75%	1
Nov 17, 2025	35.70	35.70	34.36	34.36	34.10	-2.97%	106
Nov 14, 2025	33.83	35.41	33.83	35.41	35.14	-1.87%	172
Nov 13, 2025	37.03	37.03	36.09	36.09	35.81	-0.29%	284
Nov 12, 2025	33.80	37.87	33.80	36.19	35.91	7.07%	3,788
Nov 11, 2025	33.41	33.90	33.41	33.80	33.54	1.33%	-
Nov 10, 2025	33.50	33.76	32.99	33.36	33.10	1.57%	490
Nov 7, 2025	34.17	34.17	32.84	32.84	32.59	-3.01%	-
Nov 6, 2025	34.42	34.56	33.86	33.86	33.60	-1.47%	86
Nov 5, 2025	33.58	34.37	33.58	34.37	34.10	0.47%	50
Nov 4, 2025	33.79	34.24	33.48	34.21	33.94	-1.36%	614
Nov 3, 2025	34.36	34.70	34.36	34.68	34.41	1.11%	582
Oct 31, 2025	34.26	34.30	33.70	34.30	34.03	0.57%	612
Oct 30, 2025	34.58	34.91	34.10	34.10	33.84	-0.84%	425
Oct 29, 2025	34.06	34.71	34.06	34.39	34.13	0.38%	80
Oct 28, 2025	34.66	35.71	34.07	34.26	34.00	0.12%	4
Oct 27, 2025	34.15	34.22	33.92	34.22	33.96	-1.95%	-
Oct 24, 2025	33.84	34.90	33.76	34.90	34.63	4.05%	-
Oct 23, 2025	33.68	34.14	33.34	33.54	33.28	-2.14%	-
Oct 22, 2025	34.17	34.34	34.16	34.28	34.01	-2.81%	273
Oct 21, 2025	34.16	35.27	34.16	35.27	34.99	3.51%	328
Oct 20, 2025	33.05	34.07	33.05	34.07	33.81	4.77%	-
Oct 17, 2025	32.55	32.58	32.05	32.52	32.27	-2.03%	234
Oct 16, 2025	33.35	33.35	32.35	33.20	32.94	1.87%	479
Oct 15, 2025	32.24	32.59	32.24	32.59	32.34	1.38%	606
Oct 14, 2025	32.07	32.23	31.36	32.14	31.89	-0.77%	350