Get the Stockscreener App
40.80
0.24%
-0.10
Infineon Technologies AG ADR Stock (IFNNY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $40.96 | $40.55 | $0.405 | 93,470.0 | -0.24% |
| Jun 04, 2025 | $41.00 | $40.45 | $0.552 | 129,201.0 | +4.55% |
| Jun 03, 2025 | $39.19 | $38.44 | $0.75 | 180,987.0 | +0.46% |
| Jun 02, 2025 | $38.95 | $38.17 | $0.78 | 91,691.0 | -0.15% |
| May 30, 2025 | $39.19 | $38.36 | $0.834 | 305,843.0 | -0.65% |
| May 29, 2025 | $39.77 | $39.16 | $0.61 | 327,242.0 | +0.50% |
| May 28, 2025 | $39.37 | $38.74 | $0.63 | 876,020.0 | -0.48% |
| May 27, 2025 | $39.60 | $39.21 | $0.39 | 1,321,889.0 | +4.22% |
| May 23, 2025 | $38.16 | $37.65 | $0.51 | 589,126.0 | -3.81% |
| May 22, 2025 | $39.46 | $38.81 | $0.646 | 279,841.0 | +1.32% |
| May 21, 2025 | $39.43 | $38.48 | $0.946 | 257,665.0 | -1.23% |
| May 20, 2025 | $39.24 | $38.18 | $1.06 | 270,229.0 | +3.14% |
| May 19, 2025 | $38.02 | $37.23 | $0.795 | 249,858.0 | +1.44% |
| May 16, 2025 | $37.59 | $37.24 | $0.3485 | 248,939.0 | -1.08% |
| May 15, 2025 | $38.10 | $37.58 | $0.52 | 1,613,400.0 | -1.95% |
| May 14, 2025 | $39.12 | $38.33 | $0.79 | 234,264.0 | -0.26% |
| May 13, 2025 | $38.77 | $37.79 | $0.98 | 331,011.0 | +1.90% |
| May 12, 2025 | $38.06 | $37.38 | $0.68 | 321,792.0 | +6.75% |
| May 09, 2025 | $35.90 | $35.46 | $0.435 | 719,526.0 | +1.54% |
| May 08, 2025 | $35.28 | $34.51 | $0.775 | 256,870.0 | +1.53% |
Infineon Technologies AG ADR Stock (IFNNY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Infineon Technologies AG ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IFNNY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Infineon Technologies AG ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Infineon Technologies AG ADR Stock (IFNNY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $41.00 | $38.17 | $2.83 | 495,349.0 | +4.62% |
| May, 2025 | $39.77 | $32.30 | $7.47 | 9,418,496.0 | +18.29% |
| Apr, 2025 | $34.65 | $25.80 | $8.85 | 13,464,051.0 | -0.45% |
| Mar, 2025 | $40.18 | $32.47 | $7.71 | 17,196,936.0 | -9.41% |
| Feb, 2025 | $41.11 | $31.44 | $9.67 | 4,178,801.0 | +11.63% |
| Jan, 2025 | $35.90 | $31.53 | $4.37 | 4,825,071.0 | +0.99% |
Infineon Technologies AG ADR Stock (IFNNY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $35.42 | $32.00 | $3.42 | 5,936,553.0 | +0.68% |
| Nov, 2024 | $33.38 | $30.06 | $3.32 | 5,005,418.0 | +2.69% |
| Oct, 2024 | $34.63 | $31.33 | $3.30 | 6,795,874.0 | -9.88% |
| Sep, 2024 | $36.53 | $31.26 | $5.27 | 5,145,555.0 | -3.86% |
| Aug, 2024 | $36.67 | $31.73 | $4.94 | 8,149,518.0 | +4.55% |
| Jul, 2024 | $39.54 | $32.90 | $6.64 | 3,767,387.0 | -5.16% |
| Jun, 2024 | $41.84 | $35.91 | $5.93 | 7,079,248.0 | -8.47% |
| May, 2024 | $41.76 | $33.56 | $8.20 | 7,918,608.0 | +15.89% |
| Apr, 2024 | $36.76 | $31.64 | $5.12 | 4,576,709.0 | +2.09% |
| Mar, 2024 | $38.51 | $33.26 | $5.25 | 3,495,380.0 | -5.74% |
| Feb, 2024 | $37.62 | $34.21 | $3.41 | 6,459,784.0 | -1.23% |
| Jan, 2024 | $40.62 | $35.04 | $5.58 | 4,396,769.0 | +0.00% |
Infineon Technologies AG ADR Stock (IFNNY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $35.08 | $32.41 | $2.67 | 1,310,745.0 | +4.40% |
| Sep, 2023 | $36.24 | $32.03 | $4.21 | 3,007,066.0 | -7.55% |
| Aug, 2023 | $43.62 | $34.23 | $9.39 | 3,412,619.0 | -18.53% |
| Jul, 2023 | $44.46 | $38.09 | $6.37 | 1,837,413.0 | +6.56% |
| Jun, 2023 | $42.69 | $37.30 | $5.39 | 3,476,425.0 | +10.63% |
| May, 2023 | $39.10 | $35.33 | $3.77 | 3,750,605.0 | +2.64% |
| Apr, 2023 | $40.51 | $34.76 | $5.75 | 3,796,622.0 | -11.13% |
| Mar, 2023 | $41.40 | $34.62 | $6.78 | 4,445,137.0 | +15.61% |
| Feb, 2023 | $40.05 | $32.51 | $7.54 | 3,313,173.0 | -1.31% |
| Jan, 2023 | $37.45 | $30.40 | $7.05 | 3,799,201.0 | +19.07% |
0.05%
0.33%
Cap:
|
Volume (24h):