Infineon Technologies AG IFNNF
56.99 USD 0.00 (+0.00%)
Regular-session close
57.20 Day range 57.20
37.05 52-week range 103.50
- YTD
- +30.86%
- 1 year
- +35.69%
IFNNF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 56.99 | 56.99 | 56.99 | 56.99 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 55.37 | 56.99 | 55.37 | 56.99 | -1.53 | -2.61% | 2,700 |
| Nov 11, 2026 | 57.20 | 58.52 | 57.20 | 58.52 | +3.37 | +6.11% | 10,100 |
| Nov 10, 2026 | 55.15 | 55.15 | 55.15 | 55.15 | -0.14 | -0.25% | 9,800 |
| Nov 9, 2026 | 54.20 | 55.29 | 54.20 | 55.29 | +4.29 | +8.41% | 5,000 |
| Nov 6, 2026 | 52.89 | 52.89 | 51.00 | 51.00 | +0.76 | +1.51% | 257,700 |
| Nov 5, 2026 | 52.30 | 52.30 | 50.24 | 50.24 | -6.16 | -10.92% | 1,600 |
| Nov 4, 2026 | 58.14 | 58.60 | 56.40 | 56.40 | -3.60 | -6.00% | 9,700 |
| Nov 3, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | +2.40 | +4.17% | 700 |
| Nov 2, 2026 | 58.90 | 58.90 | 57.60 | 57.60 | +1.02 | +1.80% | 22,000 |
| Oct 30, 2026 | 58.54 | 58.54 | 56.58 | 56.58 | -5.11 | -8.28% | 1,500 |
| Oct 29, 2026 | 61.69 | 61.69 | 61.69 | 61.69 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 57.41 | 61.69 | 57.26 | 61.69 | +2.54 | +4.29% | 1,000 |
| Oct 27, 2026 | 55.96 | 59.15 | 55.96 | 59.15 | +5.01 | +9.25% | 182,300 |
| Oct 26, 2026 | 54.14 | 54.14 | 54.14 | 54.14 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 53.04 | 56.44 | 52.88 | 54.14 | -1.36 | -2.45% | 1,400 |
| Oct 22, 2026 | 57.59 | 57.59 | 55.00 | 55.50 | -4.50 | -7.50% | 18,000 |
| Oct 21, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | -0.67 | -1.10% | 31,800 |
| Oct 20, 2026 | 58.50 | 60.67 | 58.50 | 60.67 | +2.17 | +3.71% | 900 |
| Oct 19, 2026 | 58.45 | 58.50 | 58.45 | 58.50 | -2.17 | -3.58% | 142,500 |
| Oct 16, 2026 | 58.80 | 60.67 | 58.80 | 60.67 | +1.77 | +3.01% | 1,000 |
| Oct 15, 2026 | 56.16 | 58.90 | 56.16 | 58.90 | -5.40 | -8.40% | 32,500 |
| Oct 14, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | +0.09 | +0.14% | 400 |
| Oct 12, 2026 | 66.32 | 66.32 | 64.21 | 64.21 | -4.07 | -5.96% | 1,500 |
| Oct 9, 2026 | 68.28 | 68.28 | 68.28 | 68.28 | +1.60 | +2.40% | 800 |
| Oct 8, 2026 | 66.68 | 66.68 | 66.68 | 66.68 | -2.54 | -3.67% | 1,100 |
| Oct 7, 2026 | 69.23 | 69.23 | 69.22 | 69.22 | -2.28 | -3.19% | 1,400 |
| Oct 6, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | +1.12 | +1.59% | 2,200 |
| Oct 2, 2026 | 69.60 | 70.38 | 69.60 | 70.38 | +1.38 | +2.00% | 1,900 |
| Oct 1, 2026 | 69.58 | 69.74 | 69.00 | 69.00 | +3.79 | +5.81% | 1,200 |
| Sep 30, 2026 | 65.21 | 65.21 | 65.21 | 65.21 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 65.21 | 65.21 | 65.21 | 65.21 | -2.14 | -3.18% | 600 |
| Sep 28, 2026 | 67.35 | 67.35 | 67.35 | 67.35 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 67.07 | 67.35 | 62.82 | 67.35 | +4.51 | +7.18% | 2,300 |
| Sep 24, 2026 | 62.84 | 62.84 | 62.84 | 62.84 | -2.16 | -3.32% | 800 |
| Sep 23, 2026 | 68.34 | 68.34 | 65.00 | 65.00 | -2.00 | -2.99% | 1,400 |
| Sep 22, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | +3.11 | +4.87% | 2,700 |
| Sep 18, 2026 | 63.89 | 63.89 | 63.89 | 63.89 | -1.11 | -1.71% | 300 |
| Sep 17, 2026 | 62.89 | 65.00 | 62.89 | 65.00 | +2.00 | +3.17% | 2,300 |
| Sep 16, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | +1.50 | +2.44% | 1,200 |
| Sep 15, 2026 | 61.09 | 61.50 | 61.00 | 61.50 | -0.50 | -0.81% | 7,700 |
| Sep 14, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | -6.50 | -9.49% | 400 |
| Sep 11, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | +4.25 | +6.61% | 17,500 |
| Sep 10, 2026 | 65.25 | 65.25 | 64.25 | 64.25 | -0.75 | -1.15% | 400 |
| Sep 9, 2026 | 63.78 | 65.00 | 63.78 | 65.00 | -0.05 | -0.08% | 3,900 |
| Sep 8, 2026 | 65.49 | 65.49 | 65.05 | 65.05 | +1.59 | +2.51% | 700 |
| Sep 4, 2026 | 63.46 | 63.46 | 63.46 | 63.46 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 63.46 | 63.46 | 63.46 | 63.46 | -0.54 | -0.84% | 300 |
| Sep 2, 2026 | 64.78 | 64.78 | 63.00 | 64.00 | -0.78 | -1.20% | 1,000 |
| Sep 1, 2026 | 64.78 | 64.78 | 64.78 | 64.78 | -1.00 | -1.52% | 700 |
| Aug 31, 2026 | 65.78 | 65.78 | 65.78 | 65.78 | -2.36 | -3.46% | 700 |
| Aug 28, 2026 | 69.40 | 69.40 | 64.51 | 68.14 | -0.51 | -0.74% | 2,100 |
| Aug 27, 2026 | 68.59 | 68.65 | 68.59 | 68.65 | +2.13 | +3.20% | 20,800 |
| Aug 26, 2026 | 66.52 | 66.52 | 66.52 | 66.52 | +3.52 | +5.59% | 300 |
| Aug 25, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 64.21 | 64.21 | 63.00 | 63.00 | -4.59 | -6.79% | 1,400 |
| Aug 21, 2026 | 67.59 | 67.59 | 67.59 | 67.59 | +4.59 | +7.29% | 400 |
| Aug 20, 2026 | 64.00 | 66.74 | 62.35 | 63.00 | -0.15 | -0.24% | 4,600 |
| Aug 19, 2026 | 64.45 | 64.45 | 63.15 | 63.15 | -8.55 | -11.92% | 2,000 |
| Aug 18, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 72.15 | 72.15 | 71.70 | 71.70 | -1.20 | -1.65% | 1,600 |
| Aug 14, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | -0.02 | -0.03% | 5,400 |
65 days, newest first. Daily bars as drawn on the IFNNF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.