S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Infineon Sp ADR (IFNNY)

OTC

$101.73-$0.68 (-0.66%)

Price as of Jun 03, 2026

N/A
Market Cap
150.66%
1-Year Change
Semiconductors
Industry

1 Month
+51.27%

Low Price$68.76

High Price$102.41
3 Months
+106.85%

Low Price$42.26

High Price$102.41
1 Year
+150.66%

Low Price$36.61

High Price$102.41

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	100.08	102.46	98.83	101.73	-0.66%	610,175
06/02/2026	99.51	103.28	99.07	102.41	+9.07%	361,653
06/01/2026	94.07	95.16	91.70	93.89	-1.90%	840,133
05/29/2026	96.19	96.80	93.96	95.71	+2.61%	664,797
05/28/2026	92.60	93.90	90.89	93.28	+4.35%	435,617
05/27/2026	90.38	90.49	87.89	89.39	-0.52%	503,205
05/26/2026	89.25	90.60	89.20	89.86	+5.97%	1,491,957
05/22/2026	83.42	85.77	81.10	84.80	+5.35%	710,680
05/21/2026	78.73	80.64	78.45	80.49	+0.74%	743,778
05/20/2026	77.10	80.00	76.84	79.90	+6.31%	578,878
05/19/2026	74.97	76.01	73.33	75.16	-2.50%	830,799
05/18/2026	78.87	78.87	75.69	77.09	+2.07%	439,247
05/15/2026	75.03	76.12	73.93	75.53	-3.57%	363,292
05/14/2026	78.58	79.99	78.15	78.33	+2.84%	578,499
05/13/2026	74.14	76.55	73.47	76.17	+10.33%	399,150
05/12/2026	71.02	71.22	67.87	69.04	-4.90%	653,677
05/11/2026	71.93	72.97	71.66	72.60	-1.09%	439,053
05/08/2026	72.13	73.53	71.94	73.40	+6.75%	713,377
05/07/2026	72.25	72.25	68.66	68.76	-1.91%	408,174
05/06/2026	69.48	70.39	67.59	70.10	-2.94%	412,058
05/06/2026	$0.40 Earnings
05/05/2026	69.17	72.38	68.44	72.22	+8.21%	1,136,205
05/04/2026	67.74	68.17	65.97	66.74	-0.76%	324,353
05/01/2026	68.53	68.53	67.06	67.25	+0.55%	299,090
04/30/2026	66.21	67.37	65.44	66.88	+3.05%	1,164,120
04/29/2026	64.46	65.76	64.16	64.90	+4.61%	592,288
04/28/2026	61.72	62.30	61.31	62.04	-1.73%	267,979
04/27/2026	63.85	64.07	62.58	63.13	-1.24%	194,273
04/24/2026	63.90	64.12	62.61	63.92	+3.38%	257,138
04/23/2026	61.38	63.19	60.75	61.83	+6.02%	401,474
04/22/2026	57.85	58.35	57.36	58.32	+3.22%	470,670
04/21/2026	56.73	56.94	55.92	56.50	-0.84%	241,386
04/20/2026	56.57	56.98	55.96	56.98	-0.70%	212,241
04/17/2026	56.93	57.86	56.90	57.38	+5.79%	234,919
04/16/2026	53.18	54.34	52.75	54.24	+2.77%	128,904
04/15/2026	52.28	52.94	51.76	52.78	+0.42%	124,153
04/14/2026	51.95	52.69	51.61	52.56	+2.68%	142,714
04/13/2026	49.79	51.19	49.65	51.19	+1.96%	436,929
04/10/2026	50.87	51.12	49.85	50.21	+0.31%	96,519
04/09/2026	49.66	50.21	49.29	50.05	+0.24%	119,392
04/08/2026	50.08	50.18	49.37	49.93	+10.39%	189,631
04/07/2026	45.23	45.38	44.08	45.23	-1.61%	205,911
04/06/2026	44.89	46.85	44.89	45.97	+1.88%	244,260
04/02/2026	43.52	45.52	43.39	45.12	-2.93%	260,265
04/01/2026	46.07	46.92	45.98	46.48	+2.81%	163,626
03/31/2026	43.97	45.32	43.56	45.21	+6.98%	278,312
03/30/2026	43.43	43.78	41.92	42.26	-0.80%	272,287
03/27/2026	42.87	43.26	42.55	42.60	-3.42%	177,628
03/26/2026	44.48	45.39	44.11	44.11	-3.63%	231,135
03/25/2026	46.00	46.58	45.59	45.77	+3.34%	126,690
03/24/2026	43.50	45.00	43.50	44.29	-1.31%	127,001
03/23/2026	44.17	46.07	44.17	44.88	+4.64%	200,250
03/20/2026	43.84	44.74	42.59	42.89	-1.27%	269,522
03/19/2026	42.52	43.81	42.41	43.44	-3.98%	515,810
03/18/2026	45.48	46.34	44.89	45.24	-1.55%	558,541
03/17/2026	45.79	46.09	45.44	45.95	+0.64%	452,778
03/16/2026	45.49	46.18	45.26	45.66	+0.44%	770,720
03/13/2026	46.02	46.47	45.37	45.46	-1.43%	605,618
03/12/2026	46.98	47.22	45.44	46.12	-4.54%	716,601
03/11/2026	47.74	48.40	47.72	48.32	+2.12%	95,995
03/10/2026	47.98	48.53	47.28	47.31	+1.09%	190,816
03/09/2026	44.09	47.10	43.78	46.80	+2.70%	235,300
03/06/2026	45.54	46.37	45.36	45.57	-7.32%	188,216
03/05/2026	50.58	51.06	48.20	49.17	-3.87%	254,365
03/04/2026	50.57	51.50	50.14	51.15	+4.01%	369,395
03/03/2026	48.33	49.50	48.00	49.18	-5.79%	318,909
03/02/2026	51.89	52.76	51.84	52.20	-3.37%	170,375
02/27/2026	53.63	54.61	53.23	54.02	-2.65%	548,768
02/26/2026	56.14	56.19	54.15	55.49	-0.32%	1,467,058
02/25/2026	54.95	55.80	54.82	55.67	+1.22%	162,839
02/24/2026	54.57	55.21	54.55	55.00	+1.83%	102,145
02/23/2026	54.31	54.53	53.69	54.01	+1.51%	586,026
02/23/2026	$0.41 Dividend
02/20/2026	52.61	53.47	52.50	53.21	-0.37%	123,953
02/19/2026	53.80	53.92	52.86	53.41	-0.65%	182,332
02/18/2026	53.74	54.43	53.17	53.76	+2.64%	360,235
02/17/2026	51.30	52.58	50.77	52.37	+2.47%	167,571
02/13/2026	50.98	51.47	50.48	51.11	+1.50%	154,535
02/12/2026	50.59	51.01	49.90	50.36	-2.10%	234,002
02/11/2026	50.72	51.65	50.34	51.44	+2.05%	205,191
02/10/2026	50.06	50.73	49.83	50.41	+1.80%	168,480
02/09/2026	48.85	49.78	48.80	49.52	-0.10%	154,339
02/06/2026	48.99	49.96	48.87	49.57	+3.07%	705,548
02/05/2026	47.94	48.82	47.41	48.09	+2.19%	255,758
02/04/2026	46.55	47.84	46.28	47.06	-2.29%	214,666
02/04/2026	$0.41 Earnings
02/03/2026	48.02	48.23	47.08	48.16	-1.90%	167,000
02/02/2026	48.45	49.56	48.45	49.09	+0.94%	309,098
01/30/2026	49.49	49.63	48.53	48.63	-3.50%	634,850
01/29/2026	50.45	50.56	48.65	50.40	-2.14%	417,492
01/28/2026	52.16	52.34	51.01	51.50	+2.11%	171,377
01/27/2026	49.66	50.64	49.66	50.44	+2.29%	107,310
01/26/2026	49.40	49.68	49.20	49.31	-0.50%	94,182
01/23/2026	49.97	49.97	49.12	49.56	+1.34%	219,277
01/22/2026	49.93	49.94	48.90	48.90	+1.03%	238,318
01/21/2026	46.88	48.53	46.88	48.40	+4.45%	1,278,261
01/20/2026	46.47	47.21	46.23	46.34	-4.17%	467,096
01/16/2026	48.58	49.07	48.01	48.36	+1.56%	469,334
01/15/2026	48.06	48.13	47.52	47.61	-0.58%	206,638
01/14/2026	48.11	48.23	47.53	47.89	-2.13%	161,520