Infineon Technologies AG (IFNNF)
OTCMKTS
· Delayed Price · Currency is USD
42.71
-0.15 (-0.34%)
Aug 14, 2025, 10:55 AM EDT
Infineon Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 43.08 | 43.08 | 42.60 | 42.85 | 42.85 | 0.71% | 7,035 |
| Aug 12, 2025 | 42.25 | 42.74 | 42.25 | 42.55 | 42.55 | 4.03% | 2,973 |
| Aug 11, 2025 | 40.00 | 40.90 | 40.00 | 40.90 | 40.90 | -0.63% | 416 |
| Aug 8, 2025 | 40.00 | 41.16 | 40.00 | 41.16 | 41.16 | 2.39% | 2,225 |
| Aug 7, 2025 | 40.20 | 40.20 | 39.55 | 40.20 | 40.20 | 1.97% | 33,629 |
| Aug 6, 2025 | 39.85 | 39.85 | 39.43 | 39.43 | 39.43 | -4.25% | 2,273 |
| Aug 5, 2025 | 39.75 | 41.18 | 39.75 | 41.18 | 41.18 | 4.31% | 3,547 |
| Aug 4, 2025 | 39.48 | 39.61 | 39.48 | 39.48 | 39.48 | 1.35% | 1,527 |
| Aug 1, 2025 | 39.00 | 39.00 | 38.75 | 38.95 | 38.95 | -2.67% | 3,078 |
| Jul 31, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | -2.86% | 1,247 |
| Jul 30, 2025 | 41.03 | 42.05 | 41.03 | 41.20 | 41.20 | 0.39% | 3,499 |
| Jul 29, 2025 | 41.05 | 41.05 | 41.04 | 41.04 | 41.04 | 2.63% | 1,271 |
| Jul 28, 2025 | 40.75 | 40.75 | 39.99 | 39.99 | 39.99 | -0.02% | 7,013 |
| Jul 25, 2025 | 40.20 | 40.20 | 40.00 | 40.00 | 40.00 | 0.25% | 707 |
| Jul 24, 2025 | 40.40 | 40.40 | 39.80 | 39.90 | 39.90 | -6.12% | 37,418 |
| Jul 23, 2025 | 42.51 | 42.51 | 42.40 | 42.50 | 42.50 | -2.57% | 1,178 |
| Jul 22, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | -3.07% | 2,011 |
| Jul 21, 2025 | 45.15 | 45.15 | 44.78 | 45.00 | 45.00 | 2.04% | 1,110 |
| Jul 18, 2025 | 44.25 | 44.25 | 44.10 | 44.10 | 44.10 | 0.23% | 837 |
| Jul 17, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 321 |
| Jul 16, 2025 | 43.60 | 44.00 | 43.60 | 44.00 | 44.00 | 0.94% | 602 |
| Jul 15, 2025 | 44.50 | 44.50 | 43.59 | 43.59 | 43.59 | -2.04% | 1,376 |
| Jul 14, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | 10 |
| Jul 11, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Jul 10, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Jul 9, 2025 | 44.45 | 44.50 | 44.45 | 44.50 | 44.50 | 0.14% | 521 |
| Jul 8, 2025 | 43.52 | 44.44 | 43.52 | 44.44 | 44.44 | 2.45% | 4,165 |
| Jul 7, 2025 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - | 97 |
| Jul 3, 2025 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | 4.45% | 150 |
| Jul 2, 2025 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - | 86 |
| Jul 1, 2025 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - | - |
| Jun 30, 2025 | 42.25 | 42.50 | 41.53 | 41.53 | 41.53 | 2.92% | 743 |
| Jun 27, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - | 97 |
| Jun 26, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | -1.28% | 431 |
| Jun 25, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - | 302 |
| Jun 24, 2025 | 39.92 | 40.88 | 39.92 | 40.88 | 40.88 | 2.93% | 283 |
| Jun 23, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | -0.46% | 241 |
| Jun 20, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 0.87% | 559 |
| Jun 18, 2025 | 39.21 | 39.55 | 39.21 | 39.55 | 39.55 | -2.10% | 489 |
| Jun 17, 2025 | 40.59 | 40.59 | 40.40 | 40.40 | 40.40 | 0.55% | 353 |
| Jun 16, 2025 | 41.00 | 41.00 | 40.18 | 40.18 | 40.18 | -2.83% | 1,126 |
| Jun 13, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - | 100 |
| Jun 12, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | -1.71% | 182 |
| Jun 11, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - | 25 |
| Jun 10, 2025 | 42.00 | 42.07 | 42.00 | 42.07 | 42.07 | 0.96% | 745 |
| Jun 9, 2025 | 41.00 | 41.67 | 41.00 | 41.67 | 41.67 | 3.92% | 2,182 |
| Jun 6, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -1.34% | 266 |
| Jun 5, 2025 | 41.00 | 41.00 | 40.64 | 40.64 | 40.64 | -0.87% | 1,398 |
| Jun 4, 2025 | 39.95 | 41.00 | 39.95 | 41.00 | 41.00 | 7.87% | 4,964 |
| Jun 3, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - | 13 |