IFNNF | Infineon Technolo N | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Infineon Technolo N (IFNNF)

OTC

$68.50+$4.25 (+6.61%)

Price as of Sep 11, 2026

N/A
Market Cap
85.25%
1-Year Change
Semiconductors
Industry

1 Month
-6.46%

Low Price$63.00

High Price$72.92
3 Months
-24.60%

Low Price$61.75

High Price$98.75
1 Year
+85.25%

Low Price$36.76

High Price$102.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	68.50	68.50	68.50	68.50	+6.61%	17,479
09/10/2026	65.25	65.25	64.25	64.25	-1.15%	443
09/09/2026	63.78	65.00	63.78	65.00	-0.08%	3,870
09/08/2026	65.49	65.49	65.05	65.05	+2.51%	660
09/03/2026	63.46	63.46	63.46	63.46	-0.84%	256
09/02/2026	64.78	64.78	63.00	64.00	-1.20%	1,031
09/01/2026	64.78	64.78	64.78	64.78	-1.51%	696
08/31/2026	65.78	65.78	65.78	65.78	-3.47%	732
08/28/2026	69.40	69.40	64.51	68.14	-0.75%	2,088
08/27/2026	68.59	68.65	68.59	68.65	+3.20%	20,815
08/26/2026	66.52	66.52	66.52	66.52	+5.59%	325
08/24/2026	64.21	64.21	63.00	63.00	-6.79%	1,393
08/21/2026	67.59	67.59	67.59	67.59	+7.29%	361
08/20/2026	64.00	66.74	62.35	63.00	-0.24%	4,606
08/19/2026	64.45	64.45	63.15	63.15	-11.92%	1,996
08/17/2026	72.15	72.15	71.70	71.70	-1.65%	1,614
08/14/2026	72.90	72.90	72.90	72.90	-0.02%	5,389
08/13/2026	72.08	72.92	72.08	72.92	-1.13%	1,916
08/12/2026	75.73	75.73	73.75	73.75	+0.71%	320
08/11/2026	73.23	73.23	73.23	73.23	-3.83%	200
08/10/2026	72.86	76.15	72.70	76.15	+7.03%	35,968
08/07/2026	71.15	71.15	71.15	71.15	+2.60%	338
08/06/2026	67.78	69.35	67.13	69.35	-0.93%	21,371
08/05/2026	71.55	71.55	69.82	70.00	-4.32%	11,812
08/04/2026	71.22	73.16	71.22	73.16	+3.31%	1,344
08/03/2026	71.45	71.45	70.82	70.82	-0.67%	265
07/31/2026	71.29	71.29	71.29	71.29	+9.41%	362
07/30/2026	67.66	68.80	65.16	65.16	+5.52%	1,642
07/29/2026	66.00	66.00	61.75	61.75	-5.44%	3,814
07/28/2026	63.91	67.27	63.91	65.30	-9.47%	4,952
07/27/2026	72.13	72.13	72.13	72.13	+0.14%	323
07/24/2026	72.06	72.14	71.90	72.03	-5.40%	1,367
07/23/2026	73.01	76.14	73.01	76.14	-1.46%	459
07/22/2026	79.30	79.30	77.27	77.27	+1.49%	623
07/21/2026	76.14	76.14	76.14	76.14	+1.54%	630
07/20/2026	73.15	74.98	70.85	74.98	+3.28%	2,951
07/17/2026	71.80	72.60	69.63	72.60	-2.99%	9,046
07/16/2026	75.00	75.00	73.11	74.84	-1.95%	11,041
07/15/2026	77.90	77.90	76.33	76.33	-4.18%	639
07/14/2026	79.66	79.66	79.66	79.66	-0.14%	216
07/13/2026	81.68	81.89	79.09	79.77	-4.92%	1,872
07/10/2026	81.50	83.90	81.50	83.90	+2.39%	1,198
07/09/2026	81.82	82.01	81.50	81.94	+0.85%	970
07/08/2026	81.25	81.25	81.25	81.25	+1.88%	141
07/07/2026	84.10	84.10	79.75	79.75	-10.09%	80,825
07/06/2026	88.00	88.70	86.30	88.70	+3.74%	898
07/02/2026	86.46	88.06	85.50	85.50	-3.01%	1,944
07/01/2026	88.15	88.15	88.15	88.15	-4.43%	1,102
06/30/2026	90.25	93.05	90.25	92.24	+2.57%	2,659
06/29/2026	87.45	89.93	87.45	89.93	+1.61%	1,615
06/26/2026	88.50	88.50	88.50	88.50	-6.63%	35,276
06/25/2026	92.50	94.78	90.64	94.78	+7.77%	3,020
06/24/2026	91.84	91.84	87.95	87.95	-4.61%	609
06/23/2026	90.40	93.84	90.40	92.20	-6.63%	602
06/22/2026	97.85	102.30	97.85	98.75	+7.34%	11,587
06/18/2026	94.98	94.98	91.66	92.00	+4.91%	242,261
06/17/2026	88.65	90.02	87.70	87.70	-5.70%	194,968
06/16/2026	92.00	94.31	92.00	93.00	-0.14%	1,900
06/15/2026	94.91	94.91	93.13	93.13	+0.76%	346
06/12/2026	92.66	92.66	92.43	92.43	+1.74%	12,055
06/11/2026	86.16	90.85	86.16	90.85	+5.50%	2,113
06/10/2026	89.80	89.80	86.11	86.11	-4.42%	761
06/09/2026	94.70	94.70	86.86	90.09	+1.34%	208,236
06/08/2026	90.10	91.69	88.90	88.90	+0.57%	46,262
06/05/2026	91.07	91.79	84.65	88.40	-10.71%	7,116
06/04/2026	94.35	99.00	94.35	99.00	-1.98%	1,252
06/03/2026	99.50	103.00	97.45	101.00	-0.98%	6,085
06/02/2026	97.00	103.50	96.31	102.00	+7.80%	7,629
06/01/2026	93.98	94.62	90.90	94.62	-1.74%	4,261
05/29/2026	94.00	96.30	90.92	96.30	+4.87%	68,516
05/28/2026	92.00	94.42	90.93	91.83	+2.04%	29,874
05/27/2026	90.40	91.79	88.00	90.00	-1.18%	2,963
05/26/2026	90.00	91.07	88.09	91.07	+10.30%	53,262
05/22/2026	80.98	85.81	80.98	82.56	+3.20%	5,430
05/21/2026	77.11	80.00	76.85	80.00	+3.63%	20,242
05/20/2026	77.17	79.60	76.46	77.19	+1.24%	4,638
05/19/2026	76.00	76.25	72.75	76.25	+0.33%	1,398
05/18/2026	78.00	78.00	76.00	76.00	+0.33%	3,922
05/15/2026	75.85	76.00	73.90	75.75	-5.12%	4,599
05/14/2026	78.68	81.10	78.68	79.84	+4.98%	12,842
05/13/2026	73.05	76.06	71.18	76.05	+5.63%	12,710
05/12/2026	72.40	72.40	67.69	72.00	+2.35%	4,764
05/11/2026	72.00	73.19	70.35	70.35	-4.02%	6,794
05/08/2026	70.50	73.30	70.46	73.30	+6.23%	68,210
05/07/2026	72.25	72.60	69.00	69.00	-1.16%	21,893
05/06/2026	69.00	70.05	67.87	69.81	+0.51%	5,975
05/05/2026	69.00	71.55	69.00	69.46	+6.12%	996
05/04/2026	69.05	69.05	65.45	65.45	-3.67%	32,592
05/01/2026	67.30	67.94	67.30	67.94	+1.79%	81,470
04/30/2026	66.25	68.45	66.25	66.75	+2.69%	266,643
04/29/2026	65.00	65.00	65.00	65.00	+1.39%	21,737
04/27/2026	63.88	64.11	63.00	64.11	+0.96%	7,038
04/24/2026	63.10	63.50	62.83	63.50	+6.72%	8,831
04/23/2026	61.45	62.25	59.50	59.50	+3.03%	3,779
04/22/2026	57.25	57.75	56.55	57.75	+3.38%	1,647
04/21/2026	55.86	55.86	55.86	55.86	-1.13%	215
04/20/2026	56.50	56.50	56.50	56.50	+2.52%	348
04/17/2026	56.00	58.80	55.11	55.11	+0.69%	2,603
04/16/2026	53.00	54.73	53.00	54.73	+3.28%	1,072
04/15/2026	52.50	52.99	52.50	52.99	-0.02%	226