Infineon Techs Ag S/Adr (OP:IFNNY)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 17, 2026	51.70	52.99	51.16	52.78	166,194	+1.27(+2.47%)
Feb 13, 2026	51.25	51.87	50.87	51.51	154,528	+0.76(+1.50%)
Feb 12, 2026	50.98	51.41	50.29	50.75	233,896	-1.09(-2.10%)
Feb 11, 2026	51.03	52.05	50.73	51.84	204,756	+1.04(+2.05%)
Feb 10, 2026	50.45	51.12	50.22	50.80	159,832	+0.90(+1.80%)
Feb 09, 2026	49.23	50.17	49.18	49.90	153,775	-0.05(-0.10%)
Feb 06, 2026	49.40	50.35	49.25	49.95	705,402	+1.49(+3.07%)
Feb 05, 2026	48.31	49.20	47.78	48.46	255,545	+1.04(+2.19%)
Feb 04, 2026	46.91	48.22	46.64	47.42	214,432	-1.11(-2.29%)
Feb 03, 2026	48.39	48.60	47.44	48.53	166,789	-0.94(-1.90%)
Feb 02, 2026	48.83	49.94	48.83	49.47	308,820	+0.46(+0.94%)
Jan 30, 2026	49.78	50.01	48.91	49.01	633,981	-1.78(-3.50%)
Jan 29, 2026	50.81	50.95	49.03	50.79	414,813	-1.11(-2.14%)
Jan 28, 2026	52.56	52.75	51.41	51.90	171,098	+1.07(+2.11%)
Jan 27, 2026	50.12	51.03	50.04	50.83	107,069	+1.14(+2.29%)
Jan 26, 2026	49.64	50.07	49.58	49.69	94,118	-0.25(-0.50%)
Jan 23, 2026	50.02	50.36	49.50	49.94	219,033	+0.66(+1.34%)
Jan 22, 2026	50.32	50.33	49.28	49.28	237,923	+0.50(+1.03%)
Jan 21, 2026	47.36	48.91	47.24	48.78	1,277,116	+2.08(+4.45%)
Jan 20, 2026	46.83	47.58	46.59	46.70	466,286	-2.03(-4.17%)
Jan 16, 2026	48.95	49.45	48.38	48.73	468,795	+0.75(+1.56%)
Jan 15, 2026	48.43	48.50	47.89	47.98	204,857	-0.28(-0.58%)
Jan 14, 2026	48.43	48.60	38.21	48.26	161,238	-1.05(-2.13%)
Jan 13, 2026	49.22	49.65	48.82	49.31	143,231	+0.59(+1.21%)
Jan 12, 2026	48.86	49.00	48.50	48.72	245,782	+0.19(+0.39%)
Jan 09, 2026	47.91	48.58	47.91	48.53	109,150	+1.09(+2.30%)
Jan 08, 2026	47.92	48.16	47.15	47.44	165,732	-1.53(-3.12%)
Jan 07, 2026	48.93	49.34	48.86	48.97	336,798	+0.00(+0.00%)
Jan 06, 2026	48.71	49.19	48.55	48.97	207,004	+2.33(+5.00%)
Jan 05, 2026	46.59	46.94	46.49	46.64	167,730	+1.84(+4.11%)
Jan 02, 2026	45.00	45.48	44.61	44.80	170,969	+0.82(+1.86%)
Dec 31, 2025	43.04	44.60	43.04	43.98	55,466	-0.29(-0.66%)
Dec 30, 2025	44.88	44.88	44.26	44.27	174,061	+1.04(+2.41%)
Dec 29, 2025	43.11	43.36	43.03	43.23	129,305	-0.18(-0.41%)
Dec 26, 2025	43.47	43.52	43.30	43.41	55,447	-0.04(-0.09%)
Dec 24, 2025	42.90	43.50	42.90	43.45	96,564	+0.25(+0.58%)
Dec 23, 2025	43.32	43.41	43.11	43.20	122,214	+0.10(+0.23%)
Dec 22, 2025	43.07	43.28	43.00	43.10	159,392	+1.24(+2.96%)
Dec 19, 2025	41.84	42.28	41.77	41.86	124,385	+0.47(+1.14%)
Dec 18, 2025	41.70	41.76	41.24	41.39	203,167	+0.36(+0.88%)
Dec 17, 2025	42.02	42.13	40.90	41.03	421,360	-1.36(-3.21%)
Dec 16, 2025	42.43	42.57	42.17	42.39	105,160	+0.42(+1.00%)
Dec 15, 2025	42.39	42.45	41.83	41.97	423,495	-0.59(-1.39%)
Dec 12, 2025	43.34	43.45	42.51	42.56	140,266	-0.62(-1.44%)
Dec 11, 2025	43.02	43.31	42.80	43.18	268,035	+0.01(+0.02%)
Dec 10, 2025	43.05	43.31	42.51	43.17	980,246	-0.53(-1.21%)
Dec 09, 2025	43.27	43.80	43.21	43.70	1,301,344	-0.05(-0.11%)
Dec 08, 2025	44.24	44.30	43.64	43.75	163,107	-0.02(-0.05%)
Dec 05, 2025	43.40	44.04	43.36	43.77	1,119,288	+1.15(+2.70%)
Dec 04, 2025	42.70	42.78	42.36	42.62	411,537	-1.00(-2.29%)
Dec 03, 2025	42.58	43.63	42.53	43.62	630,321	+1.57(+3.73%)
Dec 02, 2025	41.43	42.15	41.27	42.05	339,333	+0.94(+2.29%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.