Infineon Technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	53.48	53.99	51.72	52.77	52.77	-1.18%	548
Apr 27, 2026	55.05	55.38	53.40	53.40	53.40	-1.46%	496
Apr 24, 2026	53.65	54.65	52.81	54.19	54.19	1.38%	372
Apr 23, 2026	52.41	53.45	51.79	53.45	53.45	8.70%	1,663
Apr 22, 2026	48.50	49.48	48.50	49.17	49.17	2.68%	947
Apr 21, 2026	48.63	48.63	47.89	47.89	47.89	-0.28%	-
Apr 20, 2026	47.95	48.24	47.78	48.02	48.02	-1.99%	894
Apr 17, 2026	46.22	49.00	46.22	49.00	49.00	6.77%	1,923
Apr 16, 2026	45.14	45.89	44.70	45.89	45.89	3.36%	702
Apr 15, 2026	44.37	45.27	44.23	44.40	44.40	0.10%	5
Apr 14, 2026	43.67	44.36	42.81	44.36	44.36	3.32%	1,016
Apr 13, 2026	42.09	42.93	42.09	42.93	42.93	0.13%	78
Apr 10, 2026	42.82	43.48	42.82	42.88	42.88	1.44%	946
Apr 9, 2026	42.65	42.65	42.01	42.27	42.27	-0.74%	24
Apr 8, 2026	37.25	42.70	37.25	42.58	42.58	10.73%	42
Apr 7, 2026	39.08	39.77	38.46	38.46	38.46	-0.72%	2
Apr 2, 2026	38.49	38.74	37.87	38.74	38.74	-3.54%	13
Apr 1, 2026	39.62	40.16	39.29	40.16	40.16	5.95%	-
Mar 31, 2026	36.79	38.24	36.79	37.90	37.90	1.76%	220
Mar 30, 2026	37.28	37.99	37.25	37.25	37.25	-0.41%	159
Mar 27, 2026	38.34	38.34	37.04	37.40	37.40	-4.77%	-
Mar 26, 2026	39.02	39.28	38.24	39.28	39.28	-1.19%	150
Mar 25, 2026	39.22	40.15	39.22	39.75	39.75	3.25%	200
Mar 24, 2026	38.48	38.62	37.58	38.50	38.50	0.50%	554
Mar 23, 2026	36.45	39.06	35.85	38.31	38.31	2.64%	249
Mar 20, 2026	39.02	39.03	37.33	37.33	37.33	0.77%	349
Mar 19, 2026	38.78	38.78	36.86	37.04	37.04	-6.86%	243
Mar 18, 2026	40.35	40.35	39.10	39.77	39.77	0.58%	-
Mar 17, 2026	39.34	39.58	39.10	39.54	39.54	0.34%	-
Mar 16, 2026	39.76	39.81	39.12	39.41	39.41	-0.88%	103
Mar 13, 2026	39.85	40.32	39.69	39.76	39.76	-0.97%	496
Mar 12, 2026	41.27	41.27	40.02	40.15	40.15	-3.04%	-
Mar 11, 2026	41.13	41.50	40.67	41.41	41.41	0.33%	-
Mar 10, 2026	40.94	41.38	40.94	41.27	41.27	6.05%	150
Mar 9, 2026	37.86	38.92	37.86	38.92	38.92	-1.33%	936
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