Infineon Technologies AG IFNNY
55.71 USD -1.64 (-2.86%)
Regular-session close
54.70 Day range 56.21
36.10 52-week range 103.28
- YTD
- +26.67%
- 1 year
- +34.14%
IFNNY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 56.05 | 56.21 | 54.70 | 55.77 | -1.58 | -2.76% | 41,435 |
| Nov 12, 2026 | 56.45 | 58.04 | 56.45 | 57.35 | -0.36 | -0.62% | 276,600 |
| Nov 11, 2026 | 58.04 | 58.45 | 56.66 | 57.71 | +2.43 | +4.40% | 286,200 |
| Nov 10, 2026 | 55.71 | 56.26 | 54.33 | 55.28 | -0.52 | -0.93% | 403,900 |
| Nov 9, 2026 | 53.94 | 55.94 | 53.62 | 55.80 | +4.63 | +9.05% | 325,100 |
| Nov 6, 2026 | 51.80 | 51.86 | 50.48 | 51.17 | +1.20 | +2.40% | 1,051,400 |
| Nov 5, 2026 | 53.69 | 53.75 | 49.89 | 49.97 | -7.05 | -12.36% | 1,064,300 |
| Nov 4, 2026 | 57.73 | 58.79 | 56.31 | 57.02 | -1.78 | -3.03% | 345,600 |
| Nov 3, 2026 | 58.75 | 59.31 | 58.42 | 58.80 | +1.86 | +3.27% | 265,900 |
| Nov 2, 2026 | 58.24 | 59.15 | 56.70 | 56.94 | +0.59 | +1.05% | 468,000 |
| Oct 30, 2026 | 57.24 | 57.41 | 55.41 | 56.35 | -4.22 | -6.97% | 275,500 |
| Oct 29, 2026 | 59.36 | 61.08 | 59.01 | 60.57 | +0.61 | +1.02% | 253,900 |
| Oct 28, 2026 | 59.72 | 60.34 | 58.93 | 59.96 | +0.47 | +0.79% | 247,100 |
| Oct 27, 2026 | 57.37 | 59.57 | 57.23 | 59.49 | +3.02 | +5.35% | 632,200 |
| Oct 26, 2026 | 55.90 | 56.87 | 55.50 | 56.47 | +2.30 | +4.25% | 498,900 |
| Oct 23, 2026 | 54.40 | 55.10 | 53.97 | 54.17 | -1.24 | -2.24% | 340,000 |
| Oct 22, 2026 | 58.29 | 58.38 | 55.36 | 55.41 | -4.61 | -7.68% | 412,900 |
| Oct 21, 2026 | 60.99 | 60.99 | 59.43 | 60.02 | +1.34 | +2.28% | 250,600 |
| Oct 20, 2026 | 57.57 | 59.64 | 56.80 | 58.68 | +0.57 | +0.98% | 281,900 |
| Oct 19, 2026 | 59.60 | 59.60 | 58.02 | 58.11 | -0.14 | -0.24% | 597,200 |
| Oct 16, 2026 | 59.14 | 59.58 | 58.10 | 58.25 | -1.37 | -2.30% | 920,900 |
| Oct 15, 2026 | 56.39 | 59.66 | 56.38 | 59.62 | -1.29 | -2.12% | 679,600 |
| Oct 14, 2026 | 61.92 | 62.42 | 60.57 | 60.91 | -2.54 | -4.00% | 544,300 |
| Oct 13, 2026 | 61.95 | 63.53 | 61.74 | 63.45 | -0.42 | -0.66% | 254,400 |
| Oct 12, 2026 | 64.73 | 64.73 | 63.70 | 63.87 | -2.08 | -3.15% | 182,400 |
| Oct 9, 2026 | 67.67 | 67.67 | 65.60 | 65.95 | +0.84 | +1.29% | 853,700 |
| Oct 8, 2026 | 66.91 | 67.13 | 64.82 | 65.11 | -3.37 | -4.92% | 223,600 |
| Oct 7, 2026 | 67.94 | 68.69 | 67.63 | 68.48 | -4.18 | -5.75% | 236,800 |
| Oct 6, 2026 | 71.05 | 73.05 | 70.93 | 72.66 | +1.13 | +1.58% | 410,600 |
| Oct 5, 2026 | 71.85 | 72.05 | 71.00 | 71.53 | -1.54 | -2.11% | 1,772,300 |
| Oct 2, 2026 | 69.53 | 73.14 | 69.53 | 73.07 | +5.64 | +8.36% | 352,700 |
| Oct 1, 2026 | 67.95 | 67.95 | 66.54 | 67.43 | +0.03 | +0.04% | 290,500 |
| Sep 30, 2026 | 67.67 | 67.80 | 66.82 | 67.40 | +0.16 | +0.24% | 192,200 |
| Sep 29, 2026 | 67.57 | 68.06 | 66.84 | 67.24 | +2.23 | +3.43% | 337,200 |
| Sep 28, 2026 | 65.75 | 66.41 | 64.12 | 65.01 | -0.16 | -0.25% | 201,000 |
| Sep 25, 2026 | 64.90 | 65.59 | 64.58 | 65.17 | +0.35 | +0.54% | 180,300 |
| Sep 24, 2026 | 64.43 | 65.03 | 63.61 | 64.82 | -1.82 | -2.73% | 251,300 |
| Sep 23, 2026 | 67.39 | 67.59 | 65.89 | 66.64 | -2.49 | -3.60% | 218,000 |
| Sep 22, 2026 | 67.26 | 69.28 | 67.18 | 69.13 | +2.08 | +3.10% | 314,500 |
| Sep 21, 2026 | 66.33 | 67.36 | 66.02 | 67.05 | +2.30 | +3.55% | 262,200 |
| Sep 18, 2026 | 64.15 | 64.75 | 63.71 | 64.75 | +2.37 | +3.80% | 252,400 |
| Sep 17, 2026 | 63.08 | 63.51 | 62.33 | 62.38 | -0.02 | -0.03% | 264,400 |
| Sep 16, 2026 | 63.38 | 63.53 | 61.82 | 62.40 | -0.26 | -0.41% | 975,600 |
| Sep 15, 2026 | 63.15 | 63.50 | 62.30 | 62.66 | +0.52 | +0.84% | 556,900 |
| Sep 14, 2026 | 62.16 | 63.38 | 61.86 | 62.14 | -5.43 | -8.04% | 330,800 |
| Sep 11, 2026 | 66.18 | 68.12 | 65.83 | 67.57 | +3.28 | +5.10% | 196,400 |
| Sep 10, 2026 | 64.88 | 65.38 | 64.16 | 64.29 | -1.79 | -2.71% | 211,600 |
| Sep 9, 2026 | 65.59 | 66.89 | 65.59 | 66.08 | -1.09 | -1.62% | 198,000 |
| Sep 8, 2026 | 67.68 | 68.04 | 66.90 | 67.17 | +0.94 | +1.42% | 313,200 |
| Sep 4, 2026 | 65.98 | 66.88 | 65.82 | 66.23 | +1.58 | +2.44% | 119,500 |
| Sep 3, 2026 | 63.95 | 64.72 | 63.01 | 64.65 | -0.04 | -0.06% | 237,300 |
| Sep 2, 2026 | 64.77 | 65.22 | 64.13 | 64.69 | +0.78 | +1.22% | 173,300 |
| Sep 1, 2026 | 64.57 | 64.69 | 63.39 | 63.91 | -1.50 | -2.29% | 205,000 |
| Aug 31, 2026 | 66.06 | 66.43 | 64.98 | 65.41 | -0.18 | -0.27% | 258,200 |
| Aug 28, 2026 | 66.93 | 66.93 | 65.26 | 65.59 | -1.29 | -1.93% | 304,800 |
| Aug 27, 2026 | 67.44 | 67.62 | 66.25 | 66.88 | +2.47 | +3.83% | 254,600 |
| Aug 26, 2026 | 64.51 | 64.92 | 63.91 | 64.41 | +0.18 | +0.28% | 219,100 |
| Aug 25, 2026 | 64.38 | 64.55 | 63.88 | 64.23 | +0.87 | +1.37% | 438,300 |
| Aug 24, 2026 | 64.51 | 64.57 | 62.88 | 63.36 | -2.08 | -3.18% | 411,300 |
| Aug 21, 2026 | 65.56 | 65.60 | 64.65 | 65.44 | +0.76 | +1.18% | 201,200 |
| Aug 20, 2026 | 64.46 | 65.26 | 64.03 | 64.68 | +0.83 | +1.30% | 283,400 |
| Aug 19, 2026 | 65.73 | 65.82 | 63.67 | 63.85 | -2.81 | -4.22% | 244,200 |
| Aug 18, 2026 | 67.66 | 68.13 | 66.25 | 66.66 | -4.88 | -6.82% | 380,800 |
| Aug 17, 2026 | 71.88 | 72.26 | 71.31 | 71.54 | -0.14 | -0.20% | 344,300 |
| Aug 14, 2026 | 71.83 | 72.85 | 71.28 | 71.68 | +0.03 | +0.04% | 290,900 |
65 days, newest first. Daily bars as drawn on the IFNNY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.