Infosys Limited (VIE:IOY)
Austria
· Delayed Price · Currency is EUR 10.50
-0.15 (-1.41%)
Last updated: Apr 28, 2026, 1:00 PM CET
Infosys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 11.00 | 11.00 | 10.65 | 10.65 | 10.65 | - | - |
| Apr 24, 2026 | 10.80 | 10.85 | 10.65 | 10.65 | 10.65 | -2.29% | - |
| Apr 23, 2026 | 11.50 | 11.50 | 10.90 | 10.90 | 10.90 | -6.84% | - |
| Apr 22, 2026 | 11.95 | 11.95 | 11.70 | 11.70 | 11.70 | -2.90% | 870 |
| Apr 21, 2026 | 12.10 | 12.10 | 12.05 | 12.05 | 12.05 | 0.42% | - |
| Apr 20, 2026 | 12.25 | 12.25 | 12.00 | 12.00 | 12.00 | -2.83% | - |
| Apr 17, 2026 | 12.25 | 12.35 | 12.15 | 12.35 | 12.35 | 1.23% | - |
| Apr 16, 2026 | 12.20 | 12.25 | 12.10 | 12.20 | 12.20 | 1.24% | - |
| Apr 15, 2026 | 11.90 | 12.05 | 11.80 | 12.05 | 12.05 | 1.26% | - |
| Apr 14, 2026 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | 1.71% | 55 |
| Apr 13, 2026 | 11.45 | 11.70 | 11.40 | 11.70 | 11.70 | 1.30% | - |
| Apr 10, 2026 | 11.80 | 11.80 | 11.55 | 11.55 | 11.55 | -1.28% | - |
| Apr 9, 2026 | 12.15 | 12.15 | 11.70 | 11.70 | 11.70 | -3.31% | - |
| Apr 8, 2026 | 12.20 | 12.30 | 12.10 | 12.10 | 12.10 | -0.41% | - |
| Apr 7, 2026 | 12.00 | 12.15 | 12.00 | 12.15 | 12.15 | 3.40% | - |
| Apr 2, 2026 | 11.40 | 11.80 | 11.40 | 11.75 | 11.75 | 1.29% | - |
| Apr 1, 2026 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Mar 31, 2026 | 11.65 | 11.70 | 11.55 | 11.70 | 11.70 | 1.74% | - |
| Mar 30, 2026 | 11.25 | 11.50 | 11.25 | 11.50 | 11.50 | 2.22% | - |
| Mar 27, 2026 | 11.50 | 11.50 | 11.15 | 11.25 | 11.25 | -1.32% | - |
| Mar 26, 2026 | 11.45 | 11.50 | 11.35 | 11.40 | 11.40 | - | - |
| Mar 25, 2026 | 11.35 | 11.55 | 11.35 | 11.40 | 11.40 | - | - |
| Mar 24, 2026 | 11.50 | 11.55 | 11.35 | 11.40 | 11.40 | -0.87% | - |
| Mar 23, 2026 | 11.30 | 11.60 | 11.30 | 11.50 | 11.50 | 0.44% | - |
| Mar 20, 2026 | 11.30 | 11.45 | 11.25 | 11.45 | 11.45 | 1.33% | - |
| Mar 19, 2026 | 11.35 | 11.35 | 11.25 | 11.30 | 11.30 | -2.59% | - |
| Mar 18, 2026 | 11.85 | 11.85 | 11.60 | 11.60 | 11.60 | 2.20% | - |
| Mar 17, 2026 | 11.55 | 11.55 | 11.35 | 11.35 | 11.35 | -1.73% | - |
| Mar 16, 2026 | 11.70 | 11.70 | 11.55 | 11.55 | 11.55 | -1.70% | - |
| Mar 13, 2026 | 11.75 | 11.85 | 11.75 | 11.75 | 11.75 | -0.42% | - |
| Mar 12, 2026 | 12.05 | 12.05 | 11.80 | 11.80 | 11.80 | -1.26% | - |
| Mar 11, 2026 | 12.20 | 12.20 | 11.90 | 11.95 | 11.95 | -0.42% | - |
| Mar 10, 2026 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | -2.44% | 599 |
| Mar 9, 2026 | 12.25 | 12.35 | 12.25 | 12.30 | 12.30 | -1.60% | - |
| Mar 6, 2026 | 12.35 | 12.50 | 12.25 | 12.50 | 12.50 | 0.81% | - |
| Mar 5, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 0.81% | - |
| Mar 4, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 1.23% | - |
| Mar 3, 2026 | 12.05 | 12.15 | 11.95 | 12.15 | 12.15 | 0.41% | - |
| Mar 2, 2026 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | 0.83% | - |
| Feb 27, 2026 | 12.25 | 12.25 | 11.90 | 12.00 | 12.00 | -3.61% | - |
| Feb 26, 2026 | 12.05 | 12.45 | 11.95 | 12.45 | 12.45 | 5.06% | - |
| Feb 25, 2026 | 11.90 | 11.95 | 11.85 | 11.85 | 11.85 | -0.42% | - |
| Feb 24, 2026 | 11.80 | 11.90 | 11.75 | 11.90 | 11.90 | -0.83% | - |
| Feb 23, 2026 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | -4.38% | 1,072 |
| Feb 20, 2026 | 12.45 | 12.55 | 12.45 | 12.55 | 12.55 | 2.03% | - |
| Feb 19, 2026 | 12.80 | 12.85 | 12.30 | 12.30 | 12.30 | -3.15% | - |
| Feb 18, 2026 | 12.50 | 12.70 | 12.45 | 12.70 | 12.70 | 2.01% | - |
| Feb 17, 2026 | 13.10 | 13.10 | 12.45 | 12.45 | 12.45 | -0.80% | - |
| Feb 16, 2026 | 12.45 | 12.55 | 12.40 | 12.55 | 12.55 | 2.03% | - |
| Feb 13, 2026 | 12.30 | 12.50 | 12.30 | 12.30 | 12.30 | 0.82% | 479 |
| Feb 12, 2026 | 13.20 | 13.20 | 12.20 | 12.20 | 12.20 | -8.96% | - |
| Feb 11, 2026 | 13.90 | 13.90 | 13.40 | 13.40 | 13.40 | -4.29% | - |
| Feb 10, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 1.82% | - |
| Feb 9, 2026 | 14.15 | 14.15 | 13.75 | 13.75 | 13.75 | -3.17% | - |
| Feb 6, 2026 | 14.25 | 14.25 | 14.10 | 14.20 | 14.20 | - | - |
| Feb 5, 2026 | 14.30 | 14.30 | 14.05 | 14.20 | 14.20 | -2.07% | - |
| Feb 4, 2026 | 14.45 | 14.55 | 14.00 | 14.50 | 14.50 | -1.02% | 1,476 |
| Feb 3, 2026 | 15.50 | 15.50 | 14.65 | 14.65 | 14.65 | -3.30% | - |
| Feb 2, 2026 | 14.80 | 15.15 | 14.75 | 15.15 | 15.15 | 2.36% | - |
| Jan 30, 2026 | 14.85 | 15.00 | 14.80 | 14.80 | 14.80 | -1.00% | - |
| Jan 29, 2026 | 15.15 | 15.20 | 14.95 | 14.95 | 14.95 | -0.66% | - |
| Jan 28, 2026 | 15.30 | 15.35 | 15.05 | 15.05 | 15.05 | -1.63% | - |
| Jan 27, 2026 | 15.95 | 15.95 | 15.30 | 15.30 | 15.30 | -2.24% | - |
| Jan 26, 2026 | 15.40 | 15.65 | 15.40 | 15.65 | 15.65 | 0.32% | - |
| Jan 23, 2026 | 15.65 | 15.65 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Jan 22, 2026 | 15.75 | 15.80 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Jan 21, 2026 | 15.65 | 15.75 | 15.55 | 15.60 | 15.60 | -0.64% | 1 |
| Jan 20, 2026 | 15.85 | 15.95 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Jan 19, 2026 | 15.85 | 15.85 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Jan 16, 2026 | 16.25 | 16.35 | 16.00 | 16.00 | 16.00 | -2.44% | - |
| Jan 15, 2026 | 16.55 | 16.55 | 16.30 | 16.40 | 16.40 | 1.55% | - |
| Jan 14, 2026 | 15.20 | 16.15 | 15.05 | 16.15 | 16.15 | 6.95% | - |
| Jan 13, 2026 | 15.25 | 15.25 | 15.10 | 15.10 | 15.10 | -0.98% | - |
| Jan 12, 2026 | 15.25 | 15.35 | 15.20 | 15.25 | 15.25 | -0.33% | - |
| Jan 9, 2026 | 15.55 | 15.60 | 15.30 | 15.30 | 15.30 | -0.97% | - |
| Jan 8, 2026 | 15.60 | 15.65 | 15.45 | 15.45 | 15.45 | -1.28% | - |
| Jan 7, 2026 | 15.55 | 15.85 | 15.55 | 15.65 | 15.65 | 1.29% | - |
| Jan 6, 2026 | 15.15 | 15.45 | 15.15 | 15.45 | 15.45 | 0.32% | - |
| Jan 5, 2026 | 15.50 | 15.50 | 15.35 | 15.40 | 15.40 | -1.28% | 1,078 |
| Jan 2, 2026 | 15.30 | 15.60 | 15.30 | 15.60 | 15.60 | 0.97% | - |
| Dec 30, 2025 | 15.65 | 15.70 | 15.45 | 15.45 | 15.45 | -1.28% | - |
| Dec 29, 2025 | 15.80 | 15.80 | 15.65 | 15.65 | 15.65 | -1.88% | - |
| Dec 23, 2025 | 16.25 | 16.25 | 15.95 | 15.95 | 15.95 | -0.93% | - |
| Dec 22, 2025 | 16.85 | 17.10 | 16.10 | 16.10 | 16.10 | -13.67% | 1,895 |
| Dec 19, 2025 | 16.40 | 18.65 | 16.15 | 18.65 | 18.65 | 17.30% | - |
| Dec 18, 2025 | 15.60 | 15.90 | 15.55 | 15.90 | 15.90 | 4.26% | 230 |
| Dec 17, 2025 | 15.20 | 15.40 | 15.15 | 15.25 | 15.25 | 0.99% | - |
| Dec 16, 2025 | 15.00 | 15.25 | 15.00 | 15.10 | 15.10 | -0.33% | - |
| Dec 15, 2025 | 15.25 | 15.25 | 15.10 | 15.15 | 15.15 | 0.33% | - |
| Dec 12, 2025 | 15.05 | 15.15 | 15.05 | 15.10 | 15.10 | -0.66% | - |
| Dec 11, 2025 | 15.25 | 15.30 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Dec 10, 2025 | 15.30 | 15.40 | 15.15 | 15.40 | 15.40 | -0.32% | - |
| Dec 9, 2025 | 15.30 | 15.45 | 15.25 | 15.45 | 15.45 | 0.98% | - |
| Dec 8, 2025 | 15.45 | 15.50 | 15.30 | 15.30 | 15.30 | -1.92% | - |
| 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% | - |