Infineon Technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.40	44.04	43.36	43.77	43.77	2.70%	1,119,288
Dec 4, 2025	42.69	42.79	42.36	42.62	42.62	-2.29%	411,537
Dec 3, 2025	42.53	43.63	42.53	43.62	43.62	3.73%	630,321
Dec 2, 2025	41.31	42.15	41.27	42.05	42.05	2.29%	339,333
Dec 1, 2025	41.17	41.42	41.05	41.11	41.11	-2.68%	150,228
Nov 28, 2025	41.86	42.24	41.80	42.24	42.24	4.79%	67,145
Nov 26, 2025	39.28	40.50	39.28	40.31	40.31	3.31%	107,841
Nov 25, 2025	38.96	39.06	38.13	39.02	39.02	2.87%	296,271
Nov 24, 2025	37.35	38.00	37.35	37.93	37.93	2.96%	118,101
Nov 21, 2025	36.68	37.25	36.10	36.84	36.84	-0.35%	635,653
Nov 20, 2025	38.35	38.63	36.90	36.97	36.97	-2.86%	344,585
Nov 19, 2025	38.15	38.60	37.75	38.06	38.06	-0.70%	137,295
Nov 18, 2025	38.43	38.73	38.03	38.33	38.33	-3.21%	656,715
Nov 17, 2025	39.69	40.36	39.30	39.60	39.60	-3.06%	330,609
Nov 14, 2025	39.86	41.35	39.85	40.85	40.85	-1.64%	551,457
Nov 13, 2025	42.76	42.98	41.29	41.53	41.53	-1.17%	403,217
Nov 12, 2025	42.17	42.34	41.27	42.02	42.02	6.92%	329,314
Nov 11, 2025	39.17	39.42	39.03	39.30	39.30	1.24%	307,120
Nov 10, 2025	38.90	38.93	38.36	38.82	38.82	1.25%	170,533
Nov 7, 2025	38.10	38.35	37.69	38.34	38.34	-1.87%	334,900
Nov 6, 2025	39.58	39.64	38.85	39.07	39.07	-1.04%	158,069
Nov 5, 2025	38.74	39.65	38.74	39.48	39.48	1.26%	247,233
Nov 4, 2025	39.31	39.56	38.92	38.99	38.99	-2.13%	111,535
Nov 3, 2025	39.62	40.19	39.62	39.84	39.84	0.58%	112,494
Oct 31, 2025	39.45	39.74	39.32	39.61	39.61	-0.03%	113,748
Oct 30, 2025	40.26	40.43	39.60	39.62	39.62	-0.45%	123,488
Oct 29, 2025	40.35	40.40	39.53	39.80	39.80	-0.10%	103,727
Oct 28, 2025	39.79	39.99	39.57	39.84	39.84	-0.23%	85,518
Oct 27, 2025	39.50	39.98	39.23	39.93	39.93	2.60%	115,309
Oct 24, 2025	39.26	39.31	38.81	38.92	38.92	0.23%	117,170
Oct 23, 2025	38.66	39.29	38.50	38.83	38.83	-2.19%	271,090
Oct 22, 2025	39.66	40.22	39.40	39.70	39.70	-2.72%	146,288
Oct 21, 2025	40.33	41.00	40.19	40.81	40.81	2.80%	144,357
Oct 20, 2025	39.12	39.76	39.12	39.70	39.70	4.04%	105,204
Oct 17, 2025	37.88	38.22	37.71	38.16	38.16	-1.04%	137,692
Oct 16, 2025	37.91	38.82	37.87	38.56	38.56	2.09%	166,329
Oct 15, 2025	37.62	37.99	37.35	37.77	37.77	1.21%	80,254
Oct 14, 2025	37.00	37.56	36.98	37.32	37.32	-1.32%	170,612
Oct 13, 2025	37.41	38.01	37.23	37.82	37.82	2.74%	181,377
Oct 10, 2025	38.09	38.43	36.81	36.81	36.81	-3.94%	185,421
Oct 9, 2025	38.59	38.59	38.20	38.32	38.32	-0.39%	83,997
Oct 8, 2025	38.07	38.47	38.03	38.47	38.47	-0.82%	221,331
Oct 7, 2025	39.41	39.44	38.61	38.79	38.79	-2.81%	220,412
Oct 6, 2025	39.30	40.05	39.19	39.91	39.91	-0.13%	174,168
Oct 3, 2025	39.99	40.30	39.78	39.96	39.96	-0.55%	133,256
Oct 2, 2025	40.75	40.80	39.98	40.18	40.18	1.44%	61,032
Oct 1, 2025	39.27	39.72	39.22	39.61	39.61	1.36%	102,983
Sep 30, 2025	38.63	39.08	38.54	39.08	39.08	1.22%	116,998
Sep 29, 2025	38.58	38.77	38.50	38.61	38.61	1.50%	413,047
Sep 26, 2025	37.97	38.37	37.68	38.04	38.04	-2.19%	521,427