Infosys Limited (VIE:IOY)
Austria
· Delayed Price · Currency is EUR 15.60
+0.15 (0.97%)
At close: Dec 5, 2025
Infosys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.75 | 15.75 | 15.60 | 15.60 | 15.60 | 0.97% | - |
| Dec 4, 2025 | 15.20 | 15.45 | 15.20 | 15.45 | 15.45 | 1.98% | - |
| Dec 3, 2025 | 15.00 | 15.15 | 15.00 | 15.15 | 15.15 | 1.00% | - |
| Dec 2, 2025 | 15.00 | 15.15 | 15.00 | 15.00 | 15.00 | -0.33% | - |
| Dec 1, 2025 | 15.10 | 15.10 | 15.00 | 15.05 | 15.05 | -0.66% | - |
| Nov 28, 2025 | 15.10 | 15.20 | 15.05 | 15.15 | 15.15 | 0.66% | - |
| Nov 27, 2025 | 15.15 | 15.15 | 15.05 | 15.05 | 15.05 | - | - |
| Nov 26, 2025 | 15.00 | 15.10 | 14.80 | 15.05 | 15.05 | 1.69% | 64 |
| Nov 25, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -2.95% | - |
| Nov 24, 2025 | 15.30 | 15.30 | 15.05 | 15.25 | 15.25 | 0.33% | - |
| Nov 21, 2025 | 14.95 | 15.20 | 14.80 | 15.20 | 15.20 | 2.36% | - |
| Nov 20, 2025 | 15.10 | 15.10 | 14.85 | 14.85 | 14.85 | -1.33% | - |
| Nov 19, 2025 | 14.90 | 15.05 | 14.90 | 15.05 | 15.05 | 4.51% | - |
| Nov 18, 2025 | 14.40 | 14.40 | 14.35 | 14.40 | 14.40 | -1.37% | - |
| Nov 17, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 2.10% | - |
| Nov 14, 2025 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -2.72% | - |
| Nov 13, 2025 | 14.75 | 14.75 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Nov 12, 2025 | 14.80 | 14.85 | 14.75 | 14.80 | 14.80 | 0.34% | - |
| Nov 11, 2025 | 14.50 | 14.75 | 14.50 | 14.75 | 14.75 | 2.08% | - |
| Nov 10, 2025 | 14.35 | 14.55 | 14.35 | 14.45 | 14.45 | 2.12% | - |
| Nov 7, 2025 | 14.20 | 14.20 | 14.15 | 14.15 | 14.15 | 0.71% | - |
| Nov 6, 2025 | 14.30 | 14.30 | 14.05 | 14.05 | 14.05 | -1.75% | - |
| Nov 5, 2025 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 0.35% | - |
| Nov 4, 2025 | 14.10 | 14.35 | 14.10 | 14.25 | 14.25 | - | - |
| Nov 3, 2025 | 14.45 | 14.50 | 14.25 | 14.25 | 14.25 | -0.35% | - |
| Oct 31, 2025 | 14.35 | 14.35 | 14.25 | 14.30 | 14.30 | -1.38% | - |
| Oct 30, 2025 | 14.60 | 14.60 | 14.35 | 14.50 | 14.50 | -0.68% | - |
| Oct 29, 2025 | 14.65 | 14.65 | 14.55 | 14.60 | 14.60 | -0.34% | - |
| Oct 28, 2025 | 14.80 | 14.80 | 14.65 | 14.65 | 14.65 | 0.34% | - |
| Oct 27, 2025 | 14.85 | 14.85 | 14.60 | 14.60 | 14.60 | -3.63% | - |
| Oct 23, 2025 | 15.10 | 15.20 | 15.00 | 15.15 | 14.96 | 1.00% | - |
| Oct 22, 2025 | 15.00 | 15.05 | 14.95 | 15.00 | 14.81 | 1.01% | - |
| Oct 21, 2025 | 14.40 | 14.85 | 14.40 | 14.85 | 14.66 | 3.12% | - |
| Oct 20, 2025 | 14.05 | 14.40 | 14.05 | 14.40 | 14.22 | 2.86% | - |
| Oct 17, 2025 | 13.80 | 14.00 | 13.70 | 14.00 | 13.82 | 1.45% | - |
| Oct 16, 2025 | 14.25 | 14.30 | 13.80 | 13.80 | 13.63 | -3.16% | - |
| Oct 15, 2025 | 14.30 | 14.30 | 14.20 | 14.25 | 14.07 | -0.35% | - |
| Oct 14, 2025 | 14.50 | 14.50 | 14.30 | 14.30 | 14.12 | -1.38% | - |
| Oct 13, 2025 | 14.45 | 14.50 | 14.40 | 14.50 | 14.32 | 0.35% | - |
| Oct 10, 2025 | 14.70 | 14.80 | 14.45 | 14.45 | 14.27 | -2.36% | 500 |
| Oct 9, 2025 | 14.50 | 14.80 | 14.50 | 14.80 | 14.61 | 2.42% | - |
| Oct 8, 2025 | 14.25 | 14.50 | 14.25 | 14.45 | 14.27 | 3.21% | - |
| Oct 7, 2025 | 14.20 | 14.20 | 14.00 | 14.00 | 13.82 | -0.36% | - |
| Oct 6, 2025 | 13.95 | 14.10 | 13.95 | 14.05 | 13.87 | 2.18% | - |
| Oct 3, 2025 | 13.85 | 13.85 | 13.75 | 13.75 | 13.58 | - | - |
| Oct 2, 2025 | 14.00 | 14.00 | 13.75 | 13.75 | 13.58 | -1.43% | - |
| Oct 1, 2025 | 13.75 | 14.00 | 13.75 | 13.95 | 13.78 | - | 500 |
| Sep 30, 2025 | 13.95 | 14.00 | 13.95 | 13.95 | 13.78 | 0.36% | - |
| Sep 29, 2025 | 14.20 | 14.25 | 13.90 | 13.90 | 13.73 | -1.42% | - |
| Sep 26, 2025 | 14.15 | 14.15 | 14.05 | 14.10 | 13.92 | -1.05% | - |
| Sep 25, 2025 | 14.45 | 14.45 | 14.25 | 14.25 | 14.07 | -1.04% | - |
| Sep 24, 2025 | 14.35 | 14.45 | 14.35 | 14.40 | 14.22 | - | - |
| Sep 23, 2025 | 14.50 | 14.50 | 14.40 | 14.40 | 14.22 | -1.03% | - |
| Sep 22, 2025 | 14.45 | 14.55 | 14.35 | 14.55 | 14.37 | -1.69% | - |
| Sep 19, 2025 | 14.80 | 14.95 | 14.80 | 14.80 | 14.61 | -0.34% | - |
| Sep 18, 2025 | 15.10 | 15.10 | 14.85 | 14.85 | 14.66 | -0.34% | - |
| Sep 17, 2025 | 14.45 | 14.90 | 14.45 | 14.90 | 14.71 | 3.11% | - |
| Sep 16, 2025 | 14.40 | 14.45 | 14.35 | 14.45 | 14.27 | - | - |
| Sep 15, 2025 | 14.55 | 14.55 | 14.45 | 14.45 | 14.27 | -0.34% | - |
| Sep 12, 2025 | 14.50 | 14.60 | 14.50 | 14.50 | 14.32 | 1.05% | - |
| Sep 11, 2025 | 14.55 | 14.55 | 14.35 | 14.35 | 14.17 | -2.38% | - |
| Sep 10, 2025 | 14.55 | 14.75 | 14.55 | 14.70 | 14.52 | 0.68% | 600 |
| Sep 9, 2025 | 14.35 | 14.60 | 14.35 | 14.60 | 14.42 | 2.82% | - |
| Sep 8, 2025 | 14.00 | 14.20 | 13.80 | 14.20 | 14.02 | 1.43% | - |
| Sep 5, 2025 | 14.25 | 14.25 | 14.00 | 14.00 | 13.82 | -1.41% | 140 |
| Sep 4, 2025 | 14.20 | 14.30 | 14.20 | 14.20 | 14.02 | -0.35% | - |
| Sep 3, 2025 | 14.50 | 14.50 | 14.25 | 14.25 | 14.07 | -1.38% | - |
| Sep 2, 2025 | 14.50 | 14.55 | 14.45 | 14.45 | 14.27 | -0.34% | - |
| Sep 1, 2025 | 14.45 | 14.50 | 14.45 | 14.50 | 14.32 | 1.05% | - |
| Aug 29, 2025 | 14.50 | 14.50 | 14.20 | 14.35 | 14.17 | -1.03% | - |
| Aug 28, 2025 | 14.85 | 14.85 | 14.50 | 14.50 | 14.32 | -2.68% | - |
| Aug 27, 2025 | 14.90 | 14.90 | 14.85 | 14.90 | 14.71 | 0.68% | - |
| Aug 26, 2025 | 14.85 | 14.85 | 14.80 | 14.80 | 14.61 | -0.67% | - |
| Aug 25, 2025 | 14.85 | 15.00 | 14.85 | 14.90 | 14.71 | 0.34% | - |
| Aug 22, 2025 | 14.70 | 14.85 | 14.55 | 14.85 | 14.66 | 1.37% | - |
| Aug 21, 2025 | 14.70 | 14.70 | 14.60 | 14.65 | 14.47 | -0.34% | - |
| Aug 20, 2025 | 14.35 | 14.75 | 14.35 | 14.70 | 14.52 | 3.16% | - |
| Aug 19, 2025 | 14.10 | 14.25 | 14.10 | 14.25 | 14.07 | 1.06% | - |
| Aug 18, 2025 | 13.95 | 14.15 | 13.95 | 14.10 | 13.92 | -0.35% | - |
| Aug 15, 2025 | 14.10 | 14.15 | 14.00 | 14.15 | 13.97 | 0.71% | - |
| Aug 14, 2025 | 14.05 | 14.15 | 14.05 | 14.05 | 13.87 | 0.36% | - |
| Aug 13, 2025 | 13.75 | 14.00 | 13.70 | 14.00 | 13.82 | 1.45% | - |
| Aug 12, 2025 | 13.85 | 13.85 | 13.80 | 13.80 | 13.63 | -0.36% | - |
| Aug 11, 2025 | 13.85 | 13.85 | 13.75 | 13.85 | 13.68 | 0.73% | - |
| Aug 8, 2025 | 13.55 | 13.80 | 13.55 | 13.75 | 13.58 | -1.08% | 12 |
| Aug 7, 2025 | 13.80 | 13.95 | 13.80 | 13.90 | 13.73 | 0.36% | - |
| Aug 6, 2025 | 14.00 | 14.00 | 13.85 | 13.85 | 13.68 | -2.81% | - |
| Aug 5, 2025 | 14.20 | 14.25 | 14.20 | 14.25 | 14.07 | -0.35% | - |
| Aug 4, 2025 | 14.40 | 14.40 | 14.30 | 14.30 | 14.12 | 0.35% | - |
| Aug 1, 2025 | 14.65 | 14.65 | 14.25 | 14.25 | 14.07 | -3.39% | - |
| Jul 31, 2025 | 14.90 | 15.00 | 14.75 | 14.75 | 14.57 | -0.67% | - |
| Jul 30, 2025 | 14.95 | 14.95 | 14.85 | 14.85 | 14.66 | - | - |
| Jul 29, 2025 | 14.95 | 14.95 | 14.85 | 14.85 | 14.66 | 0.68% | - |
| Jul 28, 2025 | 14.85 | 15.00 | 14.75 | 14.75 | 14.57 | -0.67% | - |
| Jul 25, 2025 | 14.95 | 14.95 | 14.75 | 14.85 | 14.66 | -1.66% | - |
| Jul 24, 2025 | 15.35 | 15.35 | 15.10 | 15.10 | 14.91 | -4.43% | 4 |
| Jul 23, 2025 | 15.60 | 15.80 | 15.50 | 15.80 | 15.60 | 1.61% | - |
| Jul 22, 2025 | 15.65 | 15.65 | 15.55 | 15.55 | 15.36 | -0.96% | - |
| Jul 21, 2025 | 15.70 | 15.75 | 15.60 | 15.70 | 15.50 | 0.32% | - |
| Jul 18, 2025 | 15.75 | 15.75 | 15.65 | 15.65 | 15.45 | -2.19% | - |