Get the Stockscreener App
89.45
5.57%
4.65
Infineon Technologies AG ADR Stock (IFNNY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $90.60 | $89.20 | $1.40 | 547,523.0 | +5.48% |
| May 22, 2026 | $85.77 | $81.10 | $4.67 | 711,926.0 | +5.35% |
| May 21, 2026 | $80.64 | $78.45 | $2.19 | 745,619.0 | +0.74% |
| May 20, 2026 | $80.00 | $76.84 | $3.16 | 579,448.0 | +6.31% |
| May 19, 2026 | $76.01 | $73.33 | $2.68 | 830,994.0 | -2.50% |
| May 18, 2026 | $78.87 | $75.69 | $3.18 | 439,778.0 | +2.07% |
| May 15, 2026 | $76.12 | $73.93 | $2.19 | 364,207.0 | -3.57% |
| May 14, 2026 | $79.99 | $78.15 | $1.84 | 579,144.0 | +2.84% |
| May 13, 2026 | $76.55 | $73.47 | $3.08 | 400,939.0 | +10.33% |
| May 12, 2026 | $71.22 | $67.87 | $3.35 | 654,715.0 | -4.90% |
| May 11, 2026 | $72.97 | $71.66 | $1.31 | 439,701.0 | -1.09% |
| May 08, 2026 | $73.53 | $71.94 | $1.59 | 713,377.0 | +6.75% |
| May 07, 2026 | $72.25 | $68.66 | $3.59 | 408,174.0 | -1.91% |
| May 06, 2026 | $70.39 | $67.58 | $2.81 | 412,058.0 | -2.94% |
| May 05, 2026 | $72.38 | $68.44 | $3.94 | 1,136,205.0 | +8.21% |
| May 04, 2026 | $68.17 | $65.97 | $2.20 | 324,353.0 | -0.76% |
| May 01, 2026 | $68.53 | $67.06 | $1.47 | 299,090.0 | +0.55% |
| Apr 30, 2026 | $67.37 | $65.44 | $1.94 | 1,164,120.0 | +3.05% |
| Apr 29, 2026 | $65.76 | $64.16 | $1.60 | 592,288.0 | +4.61% |
| Apr 28, 2026 | $62.30 | $61.31 | $0.99 | 267,979.0 | -1.73% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $90.60 | $65.97 | $24.63 | 9,587,251.0 | +33.75% |
| Apr, 2026 | $67.37 | $43.39 | $23.98 | 6,148,792.0 | +47.93% |
| Mar, 2026 | $51.50 | $41.92 | $9.58 | 6,636,980.0 | -18.79% |
| Feb, 2026 | $55.80 | $46.64 | $9.16 | 4,253,706.0 | +13.59% |
| Jan, 2026 | $52.75 | $44.61 | $8.14 | 6,016,273.0 | +11.44% |
Infineon Technologies AG ADR Stock (IFNNY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $44.88 | $40.90 | $3.98 | 7,531,061.0 | +4.81% |
| Nov, 2025 | $42.98 | $36.10 | $6.88 | 5,443,101.0 | +6.64% |
| Oct, 2025 | $41.00 | $36.81 | $4.19 | 3,267,925.0 | +1.36% |
| Sep, 2025 | $40.18 | $35.89 | $4.29 | 7,405,448.0 | -4.71% |
| Aug, 2025 | $43.39 | $38.62 | $4.77 | 3,539,202.0 | +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 | 4,950,711.0 | +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% |
0.45%
0.64%
Cap:
|
Volume (24h):