Get the Stockscreener App
44.15
7.95%
3.25
Infineon Technologies AG ADR Stock (IFNNY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 18, 2025 | $44.58 | $44.04 | $0.54 | 157,934.0 | -0.14% |
| Jul 17, 2025 | $44.27 | $43.83 | $0.44 | 113,524.0 | +0.55% |
| Jul 16, 2025 | $44.07 | $43.26 | $0.81 | 165,013.0 | +0.85% |
| Jul 15, 2025 | $44.15 | $43.54 | $0.61 | 78,099.0 | -0.07% |
| Jul 14, 2025 | $43.76 | $43.35 | $0.411 | 74,823.0 | -1.40% |
| Jul 11, 2025 | $44.40 | $44.14 | $0.2615 | 60,077.0 | -1.07% |
| Jul 10, 2025 | $44.73 | $44.26 | $0.47 | 68,692.0 | +0.20% |
| Jul 09, 2025 | $44.74 | $44.16 | $0.58 | 85,039.0 | +0.77% |
| Jul 08, 2025 | $44.42 | $43.52 | $0.898 | 94,840.0 | +2.40% |
| Jul 07, 2025 | $43.68 | $43.02 | $0.66 | 115,245.0 | -0.16% |
| Jul 03, 2025 | $43.70 | $43.21 | $0.495 | 59,059.0 | +1.05% |
| Jul 02, 2025 | $42.88 | $42.18 | $0.70 | 172,275.0 | +2.27% |
| Jul 01, 2025 | $42.15 | $41.47 | $0.675 | 100,226.0 | -1.53% |
| Jun 30, 2025 | $42.61 | $42.04 | $0.57 | 125,770.0 | +2.23% |
| Jun 27, 2025 | $41.91 | $41.36 | $0.5525 | 112,304.0 | +0.07% |
| Jun 26, 2025 | $41.70 | $41.10 | $0.60 | 203,019.0 | +2.03% |
| Jun 25, 2025 | $40.91 | $40.08 | $0.825 | 140,340.0 | -1.78% |
| Jun 24, 2025 | $41.56 | $40.74 | $0.8168 | 75,262.0 | +2.87% |
| Jun 23, 2025 | $40.37 | $39.39 | $0.98 | 163,589.0 | +3.04% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $44.74 | $41.47 | $3.27 | 1,502,875.0 | +3.69% |
| 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 | $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% |
39.13%
2.30%
Cap:
|
Volume (24h):