IFNNY | Infineon Sp ADR | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

Infineon Sp ADR (IFNNY)

OTC

$55.41-$4.61 (-7.68%)

Price as of Oct 22, 2026

N/A
Market Cap
43.80%
1-Year Change
Semiconductors
Industry

1 Month
-19.85%

Low Price$55.41

High Price$73.07
3 Months
-30.44%

Low Price$55.41

High Price$73.96
1 Year
+43.80%

Low Price$36.56

High Price$102.41

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	58.29	58.38	55.36	55.41	-7.68%	412,890
10/21/2026	60.99	60.99	59.43	60.02	+2.28%	250,619
10/20/2026	57.57	59.64	56.80	58.68	+0.98%	281,885
10/19/2026	59.60	59.60	58.02	58.11	-0.24%	597,152
10/16/2026	59.14	59.58	58.10	58.25	-2.30%	920,874
10/15/2026	56.39	59.66	56.38	59.62	-2.12%	679,597
10/14/2026	61.92	62.42	60.57	60.91	-4.00%	544,284
10/13/2026	61.95	63.53	61.74	63.45	-0.66%	254,388
10/12/2026	64.73	64.73	63.70	63.87	-3.15%	182,344
10/09/2026	67.67	67.67	65.60	65.95	+1.29%	853,667
10/08/2026	66.91	67.13	64.82	65.11	-4.92%	223,622
10/07/2026	67.94	68.69	67.63	68.48	-5.75%	236,762
10/06/2026	71.05	73.05	70.93	72.66	+1.58%	410,620
10/05/2026	71.85	72.05	71.00	71.53	-2.11%	1,772,271
10/02/2026	69.53	73.14	69.53	73.07	+8.36%	352,721
10/01/2026	67.95	67.95	66.54	67.43	+0.04%	290,535
09/30/2026	67.67	67.80	66.82	67.40	+0.24%	192,215
09/29/2026	67.57	68.06	66.84	67.24	+3.43%	337,202
09/28/2026	65.75	66.41	64.12	65.01	-0.25%	200,997
09/25/2026	64.90	65.59	64.58	65.17	+0.54%	180,315
09/24/2026	64.43	65.03	63.61	64.82	-2.73%	251,251
09/23/2026	67.39	67.59	65.89	66.64	-3.60%	217,969
09/22/2026	67.26	69.28	67.18	69.13	+3.10%	314,522
09/21/2026	66.33	67.36	66.02	67.05	+3.55%	262,210
09/18/2026	64.15	64.75	63.71	64.75	+3.80%	252,373
09/17/2026	63.08	63.51	62.33	62.38	-0.03%	264,363
09/16/2026	63.38	63.53	61.82	62.40	-0.41%	1,619,535
09/15/2026	63.15	63.50	62.30	62.66	+0.84%	556,888
09/14/2026	62.16	63.38	61.86	62.14	-8.04%	330,810
09/11/2026	66.18	68.12	65.83	67.57	+5.10%	196,416
09/10/2026	64.88	65.38	64.16	64.29	-2.71%	211,581
09/09/2026	65.59	66.89	65.59	66.08	-1.62%	184,361
09/08/2026	67.68	68.04	66.90	67.17	+1.42%	313,191
09/04/2026	65.98	66.88	65.82	66.23	+2.44%	119,454
09/03/2026	63.95	64.72	63.01	64.65	-0.06%	237,279
09/02/2026	64.77	65.22	64.13	64.69	+1.22%	173,348
09/01/2026	64.57	64.69	63.39	63.91	-2.29%	204,959
08/31/2026	66.06	66.43	64.98	65.41	-0.27%	258,196
08/28/2026	66.93	66.93	65.26	65.59	-1.93%	305,549
08/27/2026	67.44	67.62	66.25	66.88	+3.83%	254,622
08/26/2026	64.51	64.92	63.91	64.41	+0.28%	219,108
08/25/2026	64.38	64.55	63.88	64.23	+1.37%	438,346
08/24/2026	64.51	64.57	62.88	63.36	-3.18%	411,282
08/21/2026	65.56	65.60	64.65	65.44	+1.18%	201,189
08/20/2026	64.46	65.26	64.03	64.68	+1.30%	283,448
08/19/2026	65.73	65.82	63.67	63.85	-4.22%	244,171
08/18/2026	67.66	68.13	66.25	66.66	-6.82%	380,763
08/17/2026	71.88	72.26	71.31	71.54	-0.20%	343,958
08/14/2026	71.83	72.85	71.28	71.68	+0.04%	290,942
08/13/2026	71.85	72.63	71.56	71.65	-1.76%	231,065
08/12/2026	75.40	75.45	72.54	72.93	+0.58%	330,357
08/11/2026	73.78	73.78	72.00	72.51	+0.86%	160,473
08/10/2026	74.45	74.50	71.86	71.89	-0.42%	384,455
08/07/2026	72.83	72.96	71.08	72.19	+4.52%	309,956
08/06/2026	67.72	70.47	67.05	69.07	-1.02%	407,612
08/05/2026	69.77	70.59	69.04	69.78	-5.65%	351,994
08/05/2026	$0.51 Earnings
08/04/2026	73.60	74.40	73.02	73.96	+3.88%	306,522
08/03/2026	69.83	71.49	69.27	71.20	-0.04%	322,594
07/31/2026	72.66	72.96	70.19	71.23	+3.92%	356,902
07/30/2026	67.20	69.48	66.71	68.54	+10.75%	811,962
07/29/2026	63.55	64.24	61.55	61.89	-6.50%	413,068
07/28/2026	65.82	66.47	64.62	66.19	-6.74%	614,546
07/27/2026	73.21	73.80	70.00	70.97	-1.51%	298,581
07/24/2026	73.58	73.83	71.92	72.06	-2.69%	254,641
07/23/2026	74.48	76.05	73.53	74.05	-7.04%	232,786
07/22/2026	77.82	79.90	77.72	79.66	+3.10%	451,502
07/21/2026	76.14	77.48	75.41	77.26	+7.08%	191,128
07/20/2026	73.05	73.42	72.13	72.15	-1.30%	267,247
07/17/2026	70.10	74.32	69.50	73.10	-0.19%	296,947
07/16/2026	73.73	74.29	72.80	73.24	-5.45%	439,702
07/15/2026	79.25	79.25	75.72	77.46	-4.32%	537,447
07/14/2026	82.16	82.19	80.06	80.96	+2.47%	593,566
07/13/2026	80.55	80.63	78.57	79.01	-4.92%	321,721
07/10/2026	82.00	83.29	80.85	83.10	-0.97%	253,114
07/09/2026	83.73	84.41	83.10	83.91	+2.92%	851,150
07/08/2026	78.94	81.62	78.92	81.53	+0.14%	254,781
07/07/2026	81.61	82.48	79.70	81.42	-7.42%	582,795
07/06/2026	86.61	88.77	86.35	87.95	+2.06%	418,269
07/02/2026	89.02	90.54	84.55	86.18	-3.32%	497,836
07/01/2026	89.99	91.71	87.97	89.13	-5.14%	523,945
06/30/2026	92.81	94.07	92.29	93.96	+3.33%	166,156
06/29/2026	90.15	91.06	87.25	90.93	+1.76%	227,964
06/26/2026	90.03	90.78	88.25	89.36	-4.49%	736,493
06/25/2026	94.76	95.10	90.36	93.56	+4.28%	465,500
06/24/2026	90.07	91.10	88.06	89.72	-2.70%	362,003
06/23/2026	91.80	93.49	91.53	92.21	-6.98%	440,979
06/22/2026	100.05	101.50	98.13	99.13	+4.10%	372,078
06/18/2026	94.33	95.31	92.25	95.23	+8.72%	514,629
06/17/2026	91.19	91.19	87.38	87.59	-3.02%	761,216
06/16/2026	94.01	94.32	90.32	90.32	-3.93%	212,748
06/15/2026	92.68	94.71	92.44	94.01	+1.85%	809,979
06/12/2026	90.29	93.00	89.94	92.30	+0.16%	237,559
06/11/2026	87.97	92.97	87.31	92.15	+6.88%	436,078
06/10/2026	87.66	89.17	86.08	86.22	-4.20%	651,003
06/09/2026	92.96	93.78	85.09	90.00	+0.39%	1,870,478
06/08/2026	91.00	91.45	88.67	89.65	+5.45%	1,588,398
06/05/2026	91.11	91.24	85.01	85.02	-14.20%	1,553,433
06/04/2026	96.77	99.62	96.14	99.09	-2.60%	583,009
06/03/2026	100.08	102.46	98.83	101.73	-0.66%	610,175