Infineon Technologies AG (IFNNY)
OTC: IFNNY
· Real-Time Price · USD
42.84
0.09 (0.21%)
At close: Aug 15, 2025, 12:14 PM
IFNNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 42.69 | 42.74 | 42.46 | 42.74 | 42.74 | -0.49% | 147,598 |
| Aug 13, 2025 | 43.00 | 43.22 | 42.75 | 42.95 | 42.95 | -0.23% | 139,300 |
| Aug 12, 2025 | 41.81 | 43.06 | 41.65 | 43.05 | 43.05 | 5.31% | 274,100 |
| Aug 11, 2025 | 40.84 | 41.25 | 40.77 | 40.88 | 40.88 | -1.28% | 88,000 |
| Aug 8, 2025 | 40.57 | 41.50 | 40.39 | 41.41 | 41.41 | 3.45% | 93,400 |
| Aug 7, 2025 | 40.24 | 40.37 | 39.77 | 40.03 | 40.03 | -0.32% | 149,749 |
| Aug 6, 2025 | 39.78 | 40.18 | 39.64 | 40.16 | 40.16 | -1.88% | 207,545 |
| Aug 5, 2025 | 41.19 | 41.34 | 40.48 | 40.93 | 40.93 | 4.47% | 285,725 |
| Aug 4, 2025 | 39.36 | 39.40 | 38.73 | 39.18 | 39.18 | 0.28% | 104,300 |
| Aug 1, 2025 | 38.99 | 39.22 | 38.62 | 39.07 | 39.07 | -0.64% | 206,500 |
| Jul 31, 2025 | 39.90 | 39.94 | 39.24 | 39.32 | 39.32 | -3.91% | 234,400 |
| Jul 30, 2025 | 41.03 | 41.36 | 40.68 | 40.92 | 40.92 | -0.20% | 128,008 |
| Jul 29, 2025 | 41.04 | 41.37 | 40.79 | 41.00 | 41.00 | 0.84% | 119,800 |
| Jul 28, 2025 | 40.86 | 40.91 | 40.54 | 40.66 | 40.66 | 0.02% | 266,712 |
| Jul 25, 2025 | 40.13 | 40.67 | 40.02 | 40.65 | 40.65 | 1.07% | 85,119 |
| Jul 24, 2025 | 40.70 | 40.70 | 39.82 | 40.22 | 40.22 | -5.98% | 705,013 |
| Jul 23, 2025 | 42.65 | 42.90 | 42.00 | 42.78 | 42.78 | -2.06% | 316,800 |
| Jul 22, 2025 | 43.77 | 43.88 | 43.26 | 43.68 | 43.68 | -2.28% | 93,200 |
| Jul 21, 2025 | 44.85 | 45.13 | 44.70 | 44.70 | 44.70 | 1.25% | 84,201 |
| Jul 18, 2025 | 44.55 | 44.58 | 44.04 | 44.15 | 44.15 | -0.14% | 157,934 |