Infineon Technologies AG (IFNNY)
OTC: IFNNY
· Real-Time Price · USD
39.95
-0.23 (-0.57%)
At close: Oct 03, 2025, 3:54 PM
39.96
0.03%
After-hours: Oct 03, 2025, 04:00 PM EDT
IFNNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 39.99 | 40.30 | 39.78 | 39.96 | 39.96 | -0.55% | 133,300 |
| Oct 2, 2025 | 40.75 | 40.80 | 39.98 | 40.18 | 40.18 | 1.44% | 61,032 |
| Oct 1, 2025 | 39.27 | 39.72 | 39.22 | 39.61 | 39.61 | 1.36% | 103,000 |
| Sep 30, 2025 | 38.63 | 39.08 | 38.54 | 39.08 | 39.08 | 1.22% | 117,000 |
| Sep 29, 2025 | 38.58 | 38.77 | 38.50 | 38.61 | 38.61 | 1.50% | 413,047 |
| Sep 26, 2025 | 37.97 | 38.37 | 37.68 | 38.04 | 38.04 | -2.19% | 521,427 |
| Sep 25, 2025 | 38.60 | 39.00 | 38.52 | 38.89 | 38.89 | -0.71% | 150,340 |
| Sep 24, 2025 | 38.82 | 39.40 | 38.80 | 39.17 | 39.17 | -1.21% | 203,300 |
| Sep 23, 2025 | 39.83 | 40.18 | 39.55 | 39.65 | 39.65 | 1.54% | 160,700 |
| Sep 22, 2025 | 38.42 | 39.13 | 38.34 | 39.05 | 39.05 | 0.49% | 150,800 |
| Sep 19, 2025 | 38.80 | 38.94 | 38.67 | 38.86 | 38.86 | -1.82% | 168,815 |
| Sep 18, 2025 | 39.65 | 39.69 | 39.00 | 39.58 | 39.58 | 2.62% | 134,030 |
| Sep 17, 2025 | 38.00 | 38.97 | 37.98 | 38.57 | 38.57 | 0.73% | 113,626 |
| Sep 16, 2025 | 38.12 | 38.48 | 38.02 | 38.29 | 38.29 | -0.13% | 130,400 |
| Sep 15, 2025 | 38.04 | 38.63 | 37.92 | 38.34 | 38.34 | 3.01% | 285,100 |
| Sep 12, 2025 | 37.23 | 37.31 | 37.02 | 37.22 | 37.22 | -0.77% | 562,300 |
| Sep 11, 2025 | 37.48 | 37.75 | 37.30 | 37.51 | 37.51 | 1.27% | 1,021,402 |
| Sep 10, 2025 | 37.49 | 37.62 | 37.02 | 37.04 | 37.04 | -1.31% | 697,836 |
| Sep 9, 2025 | 37.53 | 37.66 | 37.38 | 37.53 | 37.53 | -0.29% | 681,200 |
| Sep 8, 2025 | 37.85 | 37.86 | 37.44 | 37.64 | 37.64 | 0.97% | 486,125 |
Page 1 of 136