Get the Stockscreener App
37.28
9.10%
-3.73
Infineon Technologies AG ADR Stock (IFNNY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $37.28 | $36.72 | $0.56 | 194,076.0 | +1.83% |
| Sep 04, 2025 | $36.61 | $35.89 | $0.716 | 545,963.0 | -2.43% |
| Sep 03, 2025 | $39.32 | $36.22 | $3.10 | 515,829.0 | -3.75% |
| Sep 02, 2025 | $39.12 | $38.40 | $0.72 | 130,956.0 | -4.95% |
| Aug 29, 2025 | $41.52 | $40.88 | $0.64 | 176,308.0 | -3.53% |
| Aug 28, 2025 | $42.82 | $42.30 | $0.52 | 225,814.0 | +1.53% |
| Aug 27, 2025 | $42.06 | $41.56 | $0.50 | 594,316.0 | -1.30% |
| Aug 26, 2025 | $42.47 | $42.04 | $0.43 | 142,917.0 | -0.35% |
| Aug 25, 2025 | $43.10 | $42.57 | $0.53 | 84,663.0 | -1.09% |
| Aug 22, 2025 | $43.22 | $41.92 | $1.30 | 83,125.0 | +2.55% |
| Aug 21, 2025 | $42.31 | $41.79 | $0.5225 | 136,473.0 | -1.39% |
| Aug 20, 2025 | $42.61 | $41.80 | $0.8125 | 132,833.0 | -0.58% |
| Aug 19, 2025 | $43.39 | $42.78 | $0.61 | 111,456.0 | +0.12% |
| Aug 18, 2025 | $42.95 | $42.47 | $0.48 | 87,997.0 | -0.21% |
| Aug 15, 2025 | $43.17 | $42.71 | $0.46 | 93,386.0 | +0.23% |
| Aug 14, 2025 | $42.75 | $42.31 | $0.44 | 150,407.0 | -0.47% |
| Aug 13, 2025 | $43.22 | $42.75 | $0.465 | 139,767.0 | -0.23% |
| Aug 12, 2025 | $43.06 | $41.65 | $1.41 | 274,267.0 | +5.31% |
| Aug 11, 2025 | $41.25 | $40.77 | $0.48 | 88,152.0 | -1.28% |
| Aug 08, 2025 | $41.50 | $40.39 | $1.11 | 94,185.0 | +3.45% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $39.32 | $35.89 | $3.43 | 1,580,951.0 | -9.10% |
| 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 | 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% |
27.14%
1.66%
Cap:
|
Volume (24h):