Get the Stockscreener App
67.60
15.78%
9.28
Infineon Technologies AG ADR Stock (IFNNY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2026 | $68.40 | $67.19 | $1.21 | 164,032.0 | +15.88% |
| Apr 22, 2026 | $58.35 | $57.36 | $0.99 | 470,670.0 | +3.22% |
| Apr 21, 2026 | $56.94 | $55.92 | $1.02 | 241,386.0 | -0.84% |
| Apr 20, 2026 | $56.98 | $55.96 | $1.02 | 212,241.0 | -0.70% |
| Apr 17, 2026 | $57.86 | $56.90 | $0.96 | 234,919.0 | +5.79% |
| Apr 16, 2026 | $54.34 | $52.74 | $1.60 | 128,904.0 | +2.77% |
| Apr 15, 2026 | $52.94 | $51.76 | $1.18 | 124,153.0 | +0.42% |
| Apr 14, 2026 | $52.69 | $51.61 | $1.08 | 142,714.0 | +2.68% |
| Apr 13, 2026 | $51.19 | $49.65 | $1.54 | 436,929.0 | +1.96% |
| Apr 10, 2026 | $51.12 | $49.85 | $1.27 | 96,519.0 | +0.31% |
| Apr 09, 2026 | $50.21 | $49.29 | $0.92 | 119,392.0 | +0.24% |
| Apr 08, 2026 | $50.18 | $49.37 | $0.815 | 189,631.0 | +10.39% |
| Apr 07, 2026 | $45.38 | $44.08 | $1.30 | 205,911.0 | -1.61% |
| Apr 06, 2026 | $46.85 | $44.88 | $1.97 | 244,260.0 | +1.88% |
| Apr 02, 2026 | $45.52 | $43.39 | $2.13 | 260,265.0 | -2.93% |
| Apr 01, 2026 | $46.92 | $45.98 | $0.9425 | 163,626.0 | +2.81% |
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 | $68.40 | $43.39 | $25.01 | 3,435,552.0 | +49.48% |
| 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% |
10.48%
0.05%
Cap:
|
Volume (24h):