Infineon Technologies AG (BIT:1IFX)
Italy
· Delayed Price · Currency is EUR 32.64
-0.55 (-1.66%)
At close: Sep 26, 2025
Infineon Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 32.97 | 32.97 | 32.44 | 32.64 | 32.64 | -1.66% | 1,598 |
| Sep 25, 2025 | 33.28 | 33.28 | 33.10 | 33.19 | 33.19 | -1.03% | 2,600 |
| Sep 24, 2025 | 33.55 | 33.55 | 33.27 | 33.54 | 33.54 | -1.15% | 725 |
| Sep 23, 2025 | 33.20 | 34.23 | 33.20 | 33.93 | 33.93 | 3.15% | 6,011 |
| Sep 22, 2025 | 32.70 | 32.88 | 32.45 | 32.89 | 32.89 | -0.36% | 1,090 |
| Sep 19, 2025 | 33.52 | 33.60 | 32.75 | 33.01 | 33.01 | -1.96% | 1,246 |
| Sep 18, 2025 | 33.48 | 34.00 | 33.23 | 33.67 | 33.67 | 3.35% | 2,212 |
| Sep 17, 2025 | 32.21 | 32.60 | 31.91 | 32.58 | 32.58 | 1.18% | 445 |
| Sep 16, 2025 | 32.85 | 32.85 | 32.31 | 32.20 | 32.20 | -1.39% | 266 |
| Sep 15, 2025 | 32.31 | 32.67 | 32.15 | 32.66 | 32.66 | 3.13% | 1,854 |
| Sep 12, 2025 | 32.01 | 32.04 | 31.73 | 31.67 | 31.67 | -0.81% | 4,285 |
| Sep 11, 2025 | 31.91 | 32.05 | 31.84 | 31.93 | 31.93 | -0.23% | 404 |
| Sep 10, 2025 | 32.45 | 32.65 | 31.95 | 32.00 | 32.00 | -0.12% | 1,254 |
| Sep 9, 2025 | 31.80 | 32.10 | 31.80 | 32.04 | 32.04 | -0.22% | 453 |
| Sep 8, 2025 | 32.20 | 32.39 | 32.10 | 32.11 | 32.11 | 1.89% | 1,214 |
| Sep 5, 2025 | 31.55 | 32.06 | 31.55 | 31.52 | 31.52 | 1.29% | 2,333 |
| Sep 4, 2025 | 31.19 | 31.85 | 30.86 | 31.12 | 31.12 | -0.11% | 6,437 |
| Sep 3, 2025 | 33.39 | 33.90 | 31.15 | 31.15 | 31.15 | -5.53% | 3,083 |
| Sep 2, 2025 | 34.32 | 34.32 | 32.95 | 32.98 | 32.98 | -4.74% | 2,944 |
| Sep 1, 2025 | 34.95 | 35.07 | 34.64 | 34.62 | 34.62 | -0.92% | 1,984 |
| Aug 29, 2025 | 35.74 | 35.74 | 34.90 | 34.94 | 34.94 | -3.87% | 1,511 |
| Aug 28, 2025 | 36.27 | 36.65 | 36.27 | 36.34 | 36.34 | 1.14% | 500 |
| Aug 27, 2025 | 36.53 | 36.53 | 36.36 | 35.93 | 35.93 | -0.91% | 1,755 |
| Aug 26, 2025 | 36.46 | 36.48 | 36.09 | 36.26 | 36.26 | -0.79% | 1,025 |
| Aug 25, 2025 | 36.69 | 36.95 | 36.50 | 36.55 | 36.55 | -0.38% | 1,732 |
| Aug 22, 2025 | 36.23 | 36.70 | 36.12 | 36.69 | 36.69 | 1.48% | 656 |
| Aug 21, 2025 | 36.50 | 36.50 | 36.42 | 36.16 | 36.16 | -0.43% | 265 |
| Aug 20, 2025 | 36.40 | 37.26 | 35.89 | 36.31 | 36.31 | -1.90% | 3,169 |
| Aug 19, 2025 | 36.89 | 37.26 | 36.83 | 37.02 | 37.02 | 0.98% | 1,090 |
| Aug 18, 2025 | 37.00 | 37.00 | 36.28 | 36.66 | 36.66 | 0.36% | 644 |
| Aug 14, 2025 | 36.68 | 36.96 | 36.47 | 36.53 | 36.53 | -0.50% | 688 |
| Aug 13, 2025 | 36.86 | 36.99 | 36.63 | 36.71 | 36.71 | -0.01% | 752 |
| Aug 12, 2025 | 35.33 | 36.63 | 35.33 | 36.72 | 36.72 | 4.01% | 3,156 |
| Aug 11, 2025 | 35.42 | 35.42 | 35.35 | 35.30 | 35.30 | -0.40% | 534 |
| Aug 8, 2025 | 34.58 | 35.42 | 34.58 | 35.44 | 35.44 | 2.96% | 2,246 |
| Aug 7, 2025 | 33.72 | 34.67 | 33.61 | 34.42 | 34.42 | 0.09% | 651 |
| Aug 6, 2025 | 35.61 | 35.61 | 34.28 | 34.39 | 34.39 | -2.77% | 1,107 |
| Aug 5, 2025 | 34.81 | 35.72 | 34.81 | 35.37 | 35.37 | 5.16% | 1,246 |
| Aug 4, 2025 | 34.02 | 34.35 | 33.81 | 33.64 | 33.64 | -0.25% | 2,612 |
| Aug 1, 2025 | 34.20 | 34.20 | 33.41 | 33.72 | 33.72 | -2.91% | 2,521 |
| Jul 31, 2025 | 32.34 | 36.03 | 32.34 | 34.73 | 34.73 | -3.33% | 1,880 |
| Jul 30, 2025 | 35.55 | 36.05 | 35.55 | 35.93 | 35.93 | 1.34% | 330 |
| Jul 29, 2025 | 35.57 | 35.88 | 35.51 | 35.45 | 35.45 | 1.53% | 2,180 |
| Jul 28, 2025 | 35.00 | 35.40 | 35.00 | 34.92 | 34.92 | 1.20% | 530 |
| Jul 25, 2025 | 34.07 | 34.50 | 34.04 | 34.50 | 34.50 | 1.20% | 583 |
| Jul 24, 2025 | 35.03 | 35.68 | 34.00 | 34.09 | 34.09 | -4.92% | 4,968 |
| Jul 23, 2025 | 36.50 | 36.66 | 35.95 | 35.86 | 35.86 | -3.30% | 1,540 |
| Jul 22, 2025 | 37.50 | 37.58 | 36.89 | 37.08 | 37.08 | -3.80% | 2,424 |
| Jul 21, 2025 | 38.10 | 38.70 | 38.10 | 38.55 | 38.55 | 1.39% | 565 |
| Jul 18, 2025 | 38.48 | 38.65 | 37.94 | 38.02 | 38.02 | -0.46% | 1,582 |