Get the Stockscreener App
42.56
2.61%
-1.14
Infineon Technologies AG ADR Stock (IFNNY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $43.45 | $42.51 | $0.94 | 140,111.0 | -2.61% |
| Dec 09, 2025 | $43.80 | $43.21 | $0.59 | 1,301,344.0 | -0.11% |
| Dec 08, 2025 | $44.30 | $43.64 | $0.66 | 163,168.0 | -0.05% |
| Dec 05, 2025 | $44.04 | $43.36 | $0.68 | 1,120,857.0 | +2.70% |
| Dec 04, 2025 | $42.78 | $42.36 | $0.425 | 411,609.0 | -2.29% |
| Dec 03, 2025 | $43.63 | $42.53 | $1.10 | 631,035.0 | +3.73% |
| Dec 02, 2025 | $42.15 | $41.27 | $0.88 | 340,851.0 | +2.29% |
| Dec 01, 2025 | $41.42 | $41.05 | $0.369 | 150,684.0 | -2.68% |
| Nov 28, 2025 | $42.24 | $41.80 | $0.44 | 67,650.0 | +4.79% |
| Nov 26, 2025 | $40.50 | $39.28 | $1.22 | 108,012.0 | +3.31% |
| Nov 25, 2025 | $39.06 | $38.13 | $0.9325 | 296,357.0 | +2.87% |
| Nov 24, 2025 | $38.00 | $37.35 | $0.65 | 119,831.0 | +2.96% |
| Nov 21, 2025 | $37.25 | $36.10 | $1.15 | 636,439.0 | -0.35% |
| Nov 20, 2025 | $38.63 | $36.90 | $1.73 | 345,668.0 | -2.86% |
| Nov 19, 2025 | $38.60 | $37.75 | $0.85 | 137,410.0 | -0.70% |
| Nov 18, 2025 | $38.73 | $38.03 | $0.695 | 657,040.0 | -3.21% |
| Nov 17, 2025 | $40.36 | $39.30 | $1.06 | 330,814.0 | -3.06% |
| Nov 14, 2025 | $41.35 | $39.85 | $1.50 | 553,084.0 | -1.64% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $44.30 | $41.05 | $3.25 | 4,259,659.0 | +0.76% |
| Nov, 2025 | $42.98 | $36.10 | $6.88 | 5,443,101.0 | +6.64% |
| Oct, 2025 | $41.00 | $36.81 | $4.19 | 3,741,540.0 | +1.36% |
| Sep, 2025 | $40.18 | $35.89 | $4.29 | 14,810,896.0 | -4.71% |
| Aug, 2025 | $43.39 | $38.62 | $4.77 | 4,763,220.0 | +4.30% |
| Jul, 2025 | $45.13 | $39.23 | $5.90 | 3,387,170.0 | -7.66% |
| Jun, 2025 | $42.61 | $38.17 | $4.44 | 4,849,714.0 | +9.18% |
| 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 | $36.14 | $31.53 | $4.61 | 5,042,604.0 | +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% |
0.15%
0.77%
Cap:
|
Volume (24h):