Want to see IFNNY full AI Analyst Report?
Infineon (IFNNY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | -6.39% | 0 | 0.00 |
| Oct 29, 2026 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | +1.28% | 0 | 0.00 |
| Oct 28, 2026 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | +1.57% | 0 | 0.00 |
| Oct 27, 2026 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | +4.45% | 0 | 0.00 |
| Oct 26, 2026 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | +2.90% | 0 | 0.00 |
| Oct 23, 2026 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | -2.38% | 0 | 0.00 |
| Oct 22, 2026 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | -6.26% | 0 | 0.00 |
| Oct 21, 2026 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | +1.82% | 0 | 0.00 |
| Oct 20, 2026 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | -0.66% | 0 | 0.00 |
| Oct 19, 2026 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | -0.07% | 0 | 0.00 |
| Oct 16, 2026 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | +0.31% | 0 | 0.00 |
| Oct 15, 2026 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | -4.53% | 0 | 0.00 |
| Oct 14, 2026 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | -1.80% | 0 | 0.00 |
| Oct 13, 2026 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | -1.95% | 0 | 0.00 |
| Oct 12, 2026 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | -2.98% | 0 | 0.00 |
| Oct 09, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | -0.18% | 853,667 | 9.26 |
| Oct 08, 2026 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | -3.24% | 0 | 0.00 |
| Oct 07, 2026 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | -6.29% | 0 | 0.00 |
| Oct 06, 2026 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | +2.34% | 0 | 0.00 |
| Oct 05, 2026 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | -2.42% | 0 | 0.00 |
| Oct 02, 2026 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | +8.92% | 0 | 0.00 |
| Oct 01, 2026 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | -0.96% | 0 | 0.00 |
| Sep 30, 2026 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | +0.50% | 0 | 0.00 |
| Sep 29, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | +4.61% | 0 | 0.00 |
| Sep 28, 2026 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | -0.58% | 0 | 0.00 |
| Sep 25, 2026 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | +1.04% | 0 | 0.00 |
| Sep 24, 2026 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | -4.18% | 0 | 0.00 |
| Sep 23, 2026 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | -2.94% | 0 | 0.00 |
| Sep 22, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | +2.88% | 0 | 0.00 |
| Sep 21, 2026 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | +4.45% | 0 | 0.00 |
| Sep 18, 2026 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | +2.47% | 0 | 0.00 |
| Sep 17, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -1.54% | 0 | 0.00 |
| Sep 16, 2026 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | +1.18% | 975,635 | 11.70 |
| Sep 15, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | +0.59% | 0 | 0.00 |
| Sep 14, 2026 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | -8.33% | 0 | 0.00 |
| Sep 11, 2026 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | +4.82% | 0 | 0.00 |
| Sep 10, 2026 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | -2.18% | 0 | 0.00 |
| Sep 09, 2026 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | -2.43% | 0 | 0.00 |
| Sep 08, 2026 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | +2.92% | 0 | 0.00 |
| Sep 07, 2026 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | +2.37% | 119,454 | 0.93 |
| Sep 03, 2026 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | -0.21% | 0 | 0.00 |
| Sep 02, 2026 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | +0.39% | 0 | 0.00 |
| Sep 01, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -1.50% | 0 | 0.00 |
| Aug 31, 2026 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | -1.43% | 258,196 | 2.07 |
| Aug 28, 2026 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | -0.37% | 0 | 0.00 |
| Aug 27, 2026 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | +3.59% | 0 | 0.00 |
| Aug 26, 2026 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | +0.41% | 219,108 | 1.80 |
| Aug 25, 2026 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | +1.31% | 0 | 0.00 |
| Aug 24, 2026 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | -3.29% | 411,282 | 3.58 |