Infineon Technologies AG (IFNNF)
OTC: IFNNF
· Real-Time Price · USD
42.70
-0.15 (-0.35%)
At close: Aug 14, 2025, 3:18 PM
42.71
0.01%
After-hours: Aug 13, 2025, 08:00 PM EDT
IFNNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 42.71 | 42.71 | 41.85 | 42.71 | 42.71 | -0.33% | 8,116 |
| Aug 13, 2025 | 43.08 | 43.08 | 42.60 | 42.85 | 42.85 | 0.71% | 7,035 |
| Aug 12, 2025 | 42.25 | 42.74 | 42.25 | 42.55 | 42.55 | 4.03% | 3,000 |
| Aug 11, 2025 | 40.00 | 40.90 | 40.00 | 40.90 | 40.90 | -0.63% | 416 |
| Aug 8, 2025 | 40.00 | 41.16 | 40.00 | 41.16 | 41.16 | 2.39% | 2,225 |
| Aug 7, 2025 | 40.20 | 40.20 | 39.55 | 40.20 | 40.20 | 1.98% | 33,629 |
| Aug 6, 2025 | 39.85 | 39.85 | 39.42 | 39.42 | 39.42 | -4.27% | 2,300 |
| Aug 5, 2025 | 39.75 | 41.18 | 39.75 | 41.18 | 41.18 | 4.31% | 3,547 |
| Aug 4, 2025 | 39.48 | 39.61 | 39.48 | 39.48 | 39.48 | 1.36% | 1,527 |
| Aug 1, 2025 | 39.00 | 39.00 | 38.75 | 38.95 | 38.95 | -2.67% | 3,100 |
| Jul 31, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | -2.86% | 1,247 |
| Jul 30, 2025 | 41.03 | 42.05 | 41.03 | 41.20 | 41.20 | 0.39% | 3,500 |
| Jul 29, 2025 | 41.05 | 41.05 | 41.04 | 41.04 | 41.04 | 2.63% | 1,300 |
| Jul 28, 2025 | 40.75 | 40.75 | 39.99 | 39.99 | 39.99 | -0.02% | 7,013 |
| Jul 25, 2025 | 40.20 | 40.20 | 40.00 | 40.00 | 40.00 | 0.25% | 707 |
| Jul 24, 2025 | 40.40 | 40.40 | 39.80 | 39.90 | 39.90 | -6.12% | 37,418 |
| Jul 23, 2025 | 42.51 | 42.51 | 42.40 | 42.50 | 42.50 | -2.57% | 1,200 |
| Jul 22, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | -3.07% | 2,011 |
| Jul 21, 2025 | 45.15 | 45.15 | 44.78 | 45.00 | 45.00 | 2.04% | 1,110 |
| Jul 18, 2025 | 44.25 | 44.25 | 44.10 | 44.10 | 44.10 | 0.23% | 837 |