Infineon Technologies AG (IFNNF)
OTCMKTS
· Delayed Price · Currency is USD
44.00
+1.50 (3.53%)
At close: Dec 5, 2025
Infineon Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 3.53% | 652 |
| Dec 4, 2025 | 42.55 | 42.55 | 42.50 | 42.50 | 42.50 | 2.66% | 82,024 |
| Dec 3, 2025 | 42.35 | 43.00 | 41.40 | 41.40 | 41.40 | 0.56% | 228,806 |
| Dec 2, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | -0.12% | 1,221 |
| Dec 1, 2025 | 40.10 | 41.22 | 40.10 | 41.22 | 41.22 | -1.15% | 635 |
| Nov 28, 2025 | 40.85 | 42.90 | 40.85 | 41.70 | 41.70 | 2.96% | 479 |
| Nov 26, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 2.52% | 175 |
| Nov 25, 2025 | 38.20 | 39.50 | 38.20 | 39.50 | 39.50 | 5.91% | 55,180 |
| Nov 24, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 0.67% | 290 |
| Nov 20, 2025 | 37.80 | 38.16 | 37.05 | 37.05 | 37.05 | -7.03% | 83,670 |
| Nov 17, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | -2.57% | 237 |
| Nov 14, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -2.62% | 158 |
| Nov 13, 2025 | 42.20 | 43.00 | 41.65 | 42.00 | 42.00 | 2.07% | 1,932 |
| Nov 12, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 4.97% | 619 |
| Nov 11, 2025 | 40.00 | 40.00 | 39.20 | 39.20 | 39.20 | 3.29% | 1,045 |
| Nov 10, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -1.22% | 572 |
| Nov 6, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | -2.61% | 1,352 |
| Nov 3, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - | 1,869 |
| Oct 31, 2025 | 39.54 | 39.65 | 39.45 | 39.45 | 39.45 | 0.64% | 10,887 |
| Oct 30, 2025 | 40.10 | 40.10 | 39.20 | 39.20 | 39.20 | 0.87% | 413 |
| Oct 28, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | -0.87% | 131 |
| Oct 27, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.73% | 262 |
| Oct 24, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -1.71% | 227 |
| Oct 21, 2025 | 40.84 | 41.00 | 40.84 | 41.00 | 41.00 | 5.13% | 1,400 |
| Oct 20, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 3.59% | 729 |
| Oct 17, 2025 | 37.48 | 37.65 | 37.48 | 37.65 | 37.65 | -2.76% | 424 |
| Oct 16, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 4.23% | 1,685 |
| Oct 10, 2025 | 38.00 | 38.00 | 37.15 | 37.15 | 37.15 | -4.47% | 543 |
| Oct 7, 2025 | 38.90 | 40.23 | 38.89 | 38.89 | 38.89 | -3.26% | 810 |
| Oct 3, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 6.18% | 106 |
| Sep 30, 2025 | 37.70 | 37.86 | 37.70 | 37.86 | 37.86 | -1.13% | 1,631 |
| Sep 29, 2025 | 38.40 | 38.40 | 38.29 | 38.29 | 38.29 | 0.68% | 744 |
| Sep 26, 2025 | 37.31 | 38.04 | 37.31 | 38.04 | 38.04 | -2.22% | 1,347 |
| Sep 23, 2025 | 39.11 | 40.45 | 38.90 | 38.90 | 38.90 | -0.21% | 4,924 |
| Sep 22, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | -1.32% | 336 |
| Sep 18, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 3.54% | 204 |
| Sep 16, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 2.37% | 233 |
| Sep 12, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | -0.52% | 231 |
| Sep 11, 2025 | 37.35 | 38.25 | 37.35 | 37.46 | 37.46 | 0.29% | 935,334 |
| Sep 10, 2025 | 37.65 | 37.65 | 37.35 | 37.35 | 37.35 | -0.40% | 700,354 |
| Sep 9, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -0.92% | 535 |
| Sep 8, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 2.33% | 202 |
| Sep 5, 2025 | 36.56 | 36.99 | 36.56 | 36.99 | 36.99 | 1.90% | 564 |
| Sep 4, 2025 | 36.21 | 36.30 | 36.21 | 36.30 | 36.30 | -2.94% | 30,313 |
| Sep 3, 2025 | 38.25 | 38.25 | 36.80 | 37.40 | 37.40 | -5.36% | 714 |
| Sep 2, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | -3.16% | 8,238 |
| Aug 29, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | -2.61% | 213 |
| Aug 27, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -0.24% | 362,415 |
| Aug 25, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.44% | 122 |
| Aug 22, 2025 | 41.03 | 43.05 | 41.03 | 43.05 | 43.05 | 3.93% | 492 |