IFNNY - INFINEON TECHNOLOGIES AG
49.18
-3.020 -6.141%
Share volume: 317,908
Last Updated: 03-03-2026
Electronic Equipment/Electronic Components & Accessories:
0.58%
PREVIOUS CLOSE
CHG
CHG%
$52.20
-3.02
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $48.33 | $48.33 | $49.50 | $49.50 | $48.00 | $48.00 | $49.18 | $49.18 | 317,908 | $317,908.00 |
| 03-02-2026 | $51.89 | $51.89 | $52.76 | $52.76 | $51.84 | $51.84 | $52.20 | $52.20 | 169,573 | $169,573.00 |
| 02-27-2026 | $53.63 | $53.63 | $54.61 | $54.61 | $53.23 | $53.23 | $54.02 | $54.02 | 524,744 | $524,744.00 |
| 02-26-2026 | $56.14 | $56.14 | $56.19 | $56.19 | $54.15 | $54.15 | $55.49 | $55.49 | 1,466,845 | $1,466,845.00 |
| 02-25-2026 | $54.95 | $54.95 | $55.80 | $55.80 | $54.82 | $54.82 | $55.67 | $55.67 | 162,827 | $162,827.00 |
| 02-24-2026 | $54.57 | $54.57 | $55.21 | $55.21 | $54.55 | $54.55 | $55.00 | $55.00 | 102,035 | $102,035.00 |
| 02-23-2026 | $54.31 | $54.31 | $54.53 | $54.53 | $53.69 | $53.69 | $54.01 | $54.01 | 585,441 | $585,441.00 |
| 02-20-2026 | $53.02 | $52.61 | $53.88 | $53.47 | $52.91 | $52.51 | $53.62 | $53.21 | 122,141 | $122,141.00 |
| 02-19-2026 | $54.22 | $54.22 | $54.34 | $54.34 | $53.27 | $53.27 | $53.82 | $53.82 | 181,373 | $181,373.00 |