Infineon Technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.60	37.82	36.56	37.51	37.51	2.75%	3,702,090
Dec 4, 2025	37.45	37.73	36.32	36.50	36.50	-0.67%	3,611,822
Dec 3, 2025	36.95	37.19	36.21	36.75	36.75	2.70%	4,132,591
Dec 2, 2025	35.49	36.13	35.34	35.78	35.78	1.07%	2,399,329
Dec 1, 2025	36.15	36.15	35.10	35.40	35.40	-2.56%	4,487,857
Nov 28, 2025	35.73	36.47	35.58	36.33	36.33	1.74%	3,871,150
Nov 27, 2025	34.84	35.71	34.78	35.71	35.71	2.64%	2,730,254
Nov 26, 2025	33.86	35.00	33.22	34.79	34.79	3.70%	4,244,723
Nov 25, 2025	33.40	34.28	32.93	33.55	33.55	2.08%	4,752,933
Nov 24, 2025	32.44	32.98	32.06	32.87	32.87	3.69%	7,444,672
Nov 21, 2025	31.40	32.38	31.27	31.70	31.70	-3.69%	5,386,658
Nov 20, 2025	34.24	34.24	32.86	32.91	32.91	0.41%	4,339,103
Nov 19, 2025	32.92	33.47	32.30	32.78	32.78	-0.64%	5,333,804
Nov 18, 2025	33.83	34.01	32.88	32.99	32.99	-4.06%	4,362,328
Nov 17, 2025	35.44	35.91	34.23	34.38	34.38	-2.59%	3,251,647
Nov 14, 2025	35.41	35.64	33.74	35.30	35.30	-1.64%	7,604,852
Nov 13, 2025	36.59	37.25	35.89	35.89	35.89	-0.94%	4,306,912
Nov 12, 2025	34.68	37.94	33.82	36.23	36.23	6.92%	11,595,030
Nov 11, 2025	33.27	33.93	33.24	33.88	33.88	1.60%	3,285,532
Nov 10, 2025	33.54	33.78	33.24	33.35	33.35	1.89%	3,567,586
Nov 7, 2025	33.92	34.14	32.65	32.73	32.73	-3.52%	3,981,214
Nov 6, 2025	34.24	34.78	33.79	33.92	33.92	-0.96%	2,820,230
Nov 5, 2025	33.60	34.41	33.45	34.25	34.25	0.18%	2,432,076
Nov 4, 2025	33.98	34.49	33.65	34.19	34.19	-1.21%	2,560,934
Nov 3, 2025	34.20	35.09	34.20	34.61	34.61	0.84%	3,072,759
Oct 31, 2025	34.50	34.71	34.14	34.32	34.32	-0.31%	2,310,846
Oct 30, 2025	34.48	35.01	34.38	34.43	34.43	0.15%	2,771,403
Oct 29, 2025	34.31	34.81	34.18	34.38	34.38	0.31%	2,161,564
Oct 28, 2025	34.37	35.08	34.01	34.27	34.27	-0.06%	2,645,436
Oct 27, 2025	33.92	34.38	33.74	34.29	34.29	2.37%	3,125,590
Oct 24, 2025	33.85	34.01	33.47	33.50	33.50	0.22%	3,334,039
Oct 23, 2025	33.80	34.40	33.23	33.42	33.42	-2.31%	5,149,537
Oct 22, 2025	34.34	34.73	34.03	34.21	34.21	-2.92%	5,422,796
Oct 21, 2025	34.09	35.25	34.00	35.24	35.24	3.34%	5,555,119
Oct 20, 2025	32.90	34.13	32.83	34.10	34.10	5.05%	3,446,346
Oct 17, 2025	32.59	32.73	32.13	32.46	32.46	-2.41%	7,028,752
Oct 16, 2025	32.77	33.33	32.35	33.26	33.26	2.31%	2,927,610
Oct 15, 2025	32.20	32.69	32.16	32.51	32.51	1.20%	3,768,008
Oct 14, 2025	32.15	32.33	31.73	32.13	32.13	-1.41%	2,942,812
Oct 13, 2025	31.77	33.03	31.67	32.59	32.59	1.76%	3,810,141
Oct 10, 2025	33.25	33.33	31.99	32.02	32.02	-3.50%	3,619,299
Oct 9, 2025	33.10	33.36	32.75	33.18	33.18	0.36%	2,347,646
Oct 8, 2025	33.07	33.28	32.67	33.06	33.06	-1.43%	4,482,121
Oct 7, 2025	34.05	34.15	33.29	33.54	33.54	-1.58%	2,571,996
Oct 6, 2025	34.12	34.23	33.46	34.08	34.08	-0.18%	3,468,387
Oct 3, 2025	34.35	34.43	33.94	34.14	34.14	-0.28%	3,330,898
Oct 2, 2025	33.89	34.87	33.89	34.24	34.24	2.04%	3,817,279
Oct 1, 2025	33.01	33.70	32.90	33.55	33.55	1.05%	2,562,720
Sep 30, 2025	32.90	33.20	32.58	33.20	33.20	0.48%	2,654,343
Sep 29, 2025	33.00	33.29	32.89	33.04	33.04	1.15%	3,011,000