Infineon Technologies AG(IFNNF)
$58.52+3.37 (+6.11%)
IFNNF
Infineon Technologies AG historical prices
$58.52
At close:+3.37 (+6.11%)
Infineon Technologies AG (IFNNF) Historical Prices
644 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 57.20 | 58.52 | 57.20 | 58.52 | 58.52 | +6.11% | 10,081 | 0.78 |
| Nov 10, 2026 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | +8.14% | 9,840 | 0.77 |
| Nov 09, 2026 | 54.20 | 55.29 | 54.20 | 55.29 | 55.29 | +8.41% | 5,021 | 0.40 |
| Nov 06, 2026 | 52.89 | 52.89 | 51.00 | 51.00 | 51.00 | +1.51% | 257,657 | 29.89 |
| Nov 05, 2026 | 52.30 | 52.30 | 50.24 | 50.24 | 50.24 | -10.92% | 1,554 | 0.17 |
| Nov 04, 2026 | 58.14 | 58.60 | 56.40 | 56.40 | 56.40 | -6.00% | 9,683 | 1.07 |
| Nov 03, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | +4.18% | 651 | 0.07 |
| Nov 02, 2026 | 58.90 | 58.90 | 57.60 | 57.60 | 57.60 | +1.79% | 21,958 | 2.39 |
| Oct 30, 2026 | 58.54 | 58.54 | 56.58 | 56.58 | 56.58 | -5.04% | 1,471 | 0.16 |
| Oct 29, 2026 | 59.58 | 61.00 | 58.16 | 59.58 | 59.58 | -3.42% | 0 | 0.00 |
| Oct 28, 2026 | 57.41 | 61.69 | 57.26 | 61.69 | 61.69 | +4.29% | 1,021 | 0.11 |
| Oct 27, 2026 | 55.96 | 59.15 | 55.96 | 59.15 | 59.15 | +6.23% | 182,283 | 28.89 |
| Oct 26, 2026 | 55.68 | 57.30 | 54.06 | 55.68 | 55.68 | +2.84% | 0 | 0.00 |
| Oct 23, 2026 | 53.04 | 56.44 | 52.88 | 54.14 | 54.14 | -2.45% | 1,373 | 0.21 |
| Oct 22, 2026 | 57.59 | 57.59 | 55.00 | 55.50 | 55.50 | -7.50% | 17,972 | 2.92 |
| Oct 21, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.10% | 31,837 | 5.62 |
| Oct 20, 2026 | 58.50 | 60.67 | 58.50 | 60.67 | 60.67 | +3.71% | 919 | 0.16 |
| Oct 19, 2026 | 58.45 | 58.50 | 58.45 | 58.50 | 58.50 | -3.58% | 142,496 | 41.86 |
| Oct 16, 2026 | 58.80 | 60.67 | 58.80 | 60.67 | 60.67 | +3.01% | 964 | 0.28 |
| Oct 15, 2026 | 56.16 | 58.90 | 56.16 | 58.90 | 58.90 | -4.72% | 32,464 | 11.11 |
| Oct 14, 2026 | 61.82 | 63.09 | 60.55 | 61.82 | 61.82 | -3.86% | 0 | 0.00 |
| Oct 13, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | +0.15% | 374 | 0.12 |
| Oct 12, 2026 | 66.32 | 66.32 | 64.21 | 64.21 | 64.21 | -5.97% | 1,528 | 0.47 |
| Oct 09, 2026 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | +2.40% | 807 | 0.25 |
| Oct 08, 2026 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | -3.67% | 1,059 | 0.33 |
| Oct 07, 2026 | 69.23 | 69.23 | 69.22 | 69.22 | 69.22 | -3.83% | 1,365 | 0.42 |
| Oct 06, 2026 | 71.98 | 73.95 | 70.01 | 71.98 | 71.98 | +0.67% | 0 | 0.00 |
| Oct 05, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | +1.59% | 2,221 | 0.69 |
| Oct 02, 2026 | 69.60 | 70.38 | 69.60 | 70.38 | 70.38 | +2.00% | 1,891 | 0.42 |
| Oct 01, 2026 | 69.58 | 69.74 | 69.00 | 69.00 | 69.00 | +2.27% | 1,201 | 0.27 |
| Sep 30, 2026 | 67.47 | 69.86 | 65.08 | 67.47 | 67.47 | +3.47% | 0 | 0.00 |
| Sep 29, 2026 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | -0.11% | 618 | 0.14 |
| Sep 28, 2026 | 65.29 | 67.52 | 63.05 | 65.29 | 65.29 | -3.07% | 0 | 0.00 |
| Sep 25, 2026 | 67.07 | 67.35 | 62.82 | 67.35 | 67.35 | +7.17% | 2,340 | 0.52 |
| Sep 24, 2026 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | -3.32% | 793 | 0.18 |
| Sep 23, 2026 | 68.34 | 68.34 | 65.00 | 65.00 | 65.00 | -5.64% | 1,409 | 0.28 |
| Sep 22, 2026 | 68.89 | 69.95 | 67.82 | 68.89 | 68.89 | +2.81% | 0 | 0.00 |
| Sep 21, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | +4.87% | 2,676 | 0.53 |
| Sep 18, 2026 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | -1.71% | 273 | 0.05 |
| Sep 17, 2026 | 62.89 | 65.00 | 62.89 | 65.00 | 65.00 | +3.17% | 2,270 | 0.44 |
| Sep 16, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | +2.44% | 1,177 | 0.13 |
| Sep 15, 2026 | 61.09 | 61.50 | 61.00 | 61.50 | 61.50 | -0.81% | 7,748 | 0.64 |
| Sep 14, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -9.49% | 432 | 0.04 |
| Sep 11, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | +6.61% | 17,479 | 1.49 |
| Sep 10, 2026 | 65.25 | 65.25 | 64.25 | 64.25 | 64.25 | -1.15% | 443 | 0.04 |
| Sep 09, 2026 | 63.78 | 65.00 | 63.78 | 65.00 | 65.00 | -0.08% | 3,870 | 0.32 |
| Sep 08, 2026 | 65.49 | 65.49 | 65.05 | 65.05 | 65.05 | -1.25% | 660 | 0.06 |
| Sep 07, 2026 | 65.88 | 67.70 | 64.05 | 65.88 | 65.88 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 65.88 | 67.70 | 64.05 | 65.88 | 65.88 | +3.81% | 0 | 0.00 |
| Sep 03, 2026 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | -0.84% | 256 | 0.02 |
