Get the Stockscreener App
45.12
2.93%
-1.36
Infineon Technologies AG ADR Stock (IFNNY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 02, 2026 | $45.52 | $43.39 | $2.13 | 259,454.0 | -2.93% |
| Apr 01, 2026 | $46.92 | $45.98 | $0.9425 | 163,626.0 | +2.81% |
| Mar 31, 2026 | $45.32 | $43.56 | $1.76 | 278,312.0 | +6.98% |
| Mar 30, 2026 | $43.78 | $41.92 | $1.86 | 272,287.0 | -0.80% |
| Mar 27, 2026 | $43.26 | $42.55 | $0.71 | 177,628.0 | -3.42% |
| Mar 26, 2026 | $45.39 | $44.11 | $1.28 | 231,135.0 | -3.63% |
| Mar 25, 2026 | $46.58 | $45.59 | $0.99 | 126,690.0 | +3.34% |
| Mar 24, 2026 | $45.00 | $43.50 | $1.50 | 127,001.0 | -1.31% |
| Mar 23, 2026 | $46.07 | $44.17 | $1.90 | 200,250.0 | +4.64% |
| Mar 20, 2026 | $44.74 | $42.59 | $2.15 | 269,522.0 | -1.27% |
| Mar 19, 2026 | $43.81 | $42.41 | $1.40 | 515,810.0 | -3.98% |
| Mar 18, 2026 | $46.34 | $44.88 | $1.45 | 558,541.0 | -1.55% |
| Mar 17, 2026 | $46.09 | $45.44 | $0.65 | 452,778.0 | +0.64% |
| Mar 16, 2026 | $46.18 | $45.26 | $0.92 | 770,720.0 | +0.44% |
| Mar 13, 2026 | $46.47 | $45.37 | $1.10 | 605,618.0 | -1.43% |
| Mar 12, 2026 | $47.22 | $45.44 | $1.78 | 716,601.0 | -4.54% |
| Mar 11, 2026 | $48.40 | $47.72 | $0.675 | 95,995.0 | +2.12% |
| Mar 10, 2026 | $48.53 | $47.28 | $1.25 | 190,816.0 | +1.09% |
| Mar 09, 2026 | $47.10 | $43.78 | $3.32 | 235,300.0 | +2.70% |
| Mar 06, 2026 | $46.37 | $45.36 | $1.01 | 188,216.0 | -7.32% |
| Mar 05, 2026 | $51.06 | $48.20 | $2.86 | 254,365.0 | -3.87% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $46.92 | $43.39 | $3.53 | 682,534.0 | -0.20% |
| 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% |
3.83%
0.91%
Cap:
|
Volume (24h):