Infineon Technologies AG (IFNNF)
OTC: IFNNF
· Real-Time Price · USD
40.20
2.34 (6.18%)
At close: Oct 03, 2025, 2:31 PM
37.86
-5.82%
After-hours: Oct 01, 2025, 08:00 PM EDT
IFNNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 6.18% | 106 |
| Oct 2, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | 0.00% | 0 |
| Oct 1, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | 0.00% | 0 |
| Sep 30, 2025 | 37.70 | 37.86 | 37.70 | 37.86 | 37.86 | -1.12% | 1,631 |
| Sep 29, 2025 | 38.40 | 38.40 | 38.29 | 38.29 | 38.29 | 0.68% | 744 |
| Sep 26, 2025 | 37.31 | 38.03 | 37.31 | 38.03 | 38.03 | -2.24% | 1,347 |
| Sep 25, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 0.00% | 0 |
| Sep 24, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 0.00% | 0 |
| Sep 23, 2025 | 39.10 | 40.45 | 38.90 | 38.90 | 38.90 | -0.21% | 4,924 |
| Sep 22, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | -1.32% | 336 |
| Sep 19, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.00% | 10 |
| Sep 18, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 3.54% | 204 |
| Sep 17, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 0.00% | 0 |
| Sep 16, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 2.36% | 233 |
| Sep 15, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | 0.00% | 0 |
| Sep 12, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | -0.51% | 231 |
| Sep 11, 2025 | 37.35 | 38.25 | 37.35 | 37.46 | 37.46 | 0.29% | 935,334 |
| Sep 10, 2025 | 37.65 | 37.65 | 37.35 | 37.35 | 37.35 | -0.40% | 700,400 |
| Sep 9, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -0.92% | 535 |
| Sep 8, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 2.32% | 202 |
Page 1 of 136