Infineon Technologies Stock Price History, IFNNY Historical Prices

Add to My Stocks
$27.37 $0.23 (0.83%) IFNNY stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download Infineon Technologies stock price history here. Daily open, high, low, and end of day closing price for the company, along with Infineon Technologies price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Infineon Technologies stock price history chart shows that the stock price reached a high of $31.1 on Jan 19, 2018, and a low of $7.12 on Apr 17, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 27.32 27.61 27.32 27.37 62,033 33.38 3.81
2018-02-15 27.58 27.6 27.18 27.6 73,379 33.66 3.84
2018-02-14 26.49 27.58 26.49 27.56 80,486 33.61 3.83
2018-02-13 26.78 26.89 26.61 26.74 121,490 32.6 3.72
2018-02-12 26.76 27.23 26.75 27.13 133,745 33.09 3.77
2018-02-09 26.48 26.68 25.78 26.6 161,465 32.44 3.7
2018-02-08 27 27.03 25.88 25.95 357,800 31.65 3.61
2018-02-07 27.55 27.85 27.26 27.3 385,476 33.29 3.8
2018-02-06 27.01 28.13 26.93 27.99 372,878 34.13 3.89
2018-02-05 28.1 28.42 27.25 27.28 571,249 35.9 3.95
2018-02-02 28.39 28.42 27.78 27.8 744,000 36.58 4.02
2018-02-01 28.64 28.99 28.59 28.82 296,252 37.91 4.17
2018-01-31 29.04 29.2 28.86 29.17 477,851 38.38 4.22
2018-01-30 29.5 29.56 29.15 29.23 158,452 38.46 4.23
2018-01-29 29.81 29.81 29.46 29.81 85,640 39.22 4.31
2018-01-26 29.54 29.87 29.5 29.81 151,166 39.22 4.31
2018-01-25 30.16 30.21 29.08 29.08 140,340 38.26 4.21
2018-01-24 30.32 30.32 29.57 29.59 139,827 38.93 4.28
2018-01-23 30.69 30.79 30.55 30.71 203,437 40.41 4.44
2018-01-22 30.73 30.81 30.56 30.75 95,348 40.46 4.45
2018-01-19 31.04 31.15 30.93 31.1 62,776 40.92 4.5
2018-01-18 30.91 31.12 30.72 30.74 144,421 40.44 4.45
2018-01-17 29.2 29.7 29.01 29.5 127,865 38.82 4.27
2018-01-16 29.58 29.64 29.22 29.29 170,427 38.53 4.24
2018-01-10 29.62 29.65 29.33 29.49 170,174 38.8 4.27
2018-01-09 29.94 30 29.57 29.63 98,421 38.99 4.29
2018-01-08 29.56 29.66 29.49 29.6 106,596 38.95 4.28
2018-01-05 28.95 29.43 28.92 29.34 88,254 38.61 4.25
2018-01-04 29.17 29.25 28.91 29.17 147,961 38.38 4.22
2018-01-03 28.38 28.93 28.37 28.91 134,853 38.04 4.18
2018-01-02 27.5 28.01 27.48 27.96 66,677 36.79 4.05
2017-12-29 27.4 27.48 27.2 27.28 77,612 35.89 3.95
2017-12-28 27.72 27.77 27.56 27.61 57,558 36.33 4
2017-12-27 27.47 27.66 27.45 27.65 115,362 36.38 4
2017-12-26 27.62 27.5 27.12 27.22 132,432 35.82 3.94
2017-12-22 27.51 27.6 27.45 27.58 61,531 36.28 3.99
2017-12-21 27.47 27.56 27.31 27.31 66,971 35.93 3.95
2017-12-20 27.46 27.49 27.1 27.24 62,309 35.84 3.94
2017-12-19 27.32 27.54 27.26 27.54 110,945 36.24 3.99
2017-12-18 27.4 27.48 27.28 27.45 140,884 36.11 3.97
2017-12-15 26.81 26.93 26.65 26.9 167,096 35.39 3.89
2017-12-14 27.01 27.14 26.81 26.83 66,346 35.3 3.88
2017-12-13 27.19 27.36 27.13 27.27 49,637 35.88 3.95
2017-12-12 27.03 27.05 26.84 27 137,845 35.53 3.91
2017-12-11 26.96 27.17 26.94 27.15 177,124 35.72 3.93
2017-12-08 26.89 26.98 26.75 26.75 121,292 35.2 3.87
2017-12-07 26.71 26.86 26.53 26.79 65,391 35.25 3.88
2017-12-06 26.44 26.74 26.3 26.65 114,682 35.07 3.86
2017-12-05 26.47 27.08 26.39 26.75 172,350 35.2 3.87
2017-12-04 27.16 27.2 26.38 26.52 184,449 34.9 3.84
2017-12-01 27.25 27.35 26.88 27.11 71,182 35.67 3.92
2017-11-30 27.68 27.99 27.56 27.69 170,276 36.43 4.01
2017-11-29 28.59 28.6 27.37 27.45 1,630,239 36.11 3.97
2017-11-28 28.95 29.09 28.87 28.89 470,373 38.01 4.18
2017-11-27 29.14 29.14 28.91 28.95 67,340 38.09 4.19
2017-11-24 29.54 29.62 29.47 29.62 55,122 38.97 4.29
2017-11-23 0 0 0 29.03 0 - -
2017-11-22 29.34 29.4 28.91 29.03 95,266 38.2 4.2
2017-11-21 29.57 29.86 29.56 29.71 132,692 39.09 4.3
2017-11-20 28.56 28.94 28.55 28.89 279,833 38.01 4.18
2017-11-17 28.99 29.04 28.58 28.66 1,101,786 37.7 4.15
2017-11-16 28.85 28.98 28.7 28.96 880,291 38.11 4.19
2017-11-15 27.78 28.05 27.58 27.93 145,618 36.74 4.04
2017-11-14 28.07 28.3 27.94 28.28 87,778 35.35 4.23
2017-11-13 27.14 27.38 27.07 27.38 162,928 34.23 4.1
2017-11-10 27.45 27.59 27.39 27.44 310,211 34.3 4.11
2017-11-09 27.41 27.43 26.89 27.06 438,882 33.83 4.05
2017-11-08 28.21 28.22 28.01 28.16 220,696 35.2 4.22
2017-11-07 28.32 28.39 28.11 28.21 98,485 35.26 4.22
2017-11-06 28.52 28.7 28.45 28.68 70,691 35.85 4.29
2017-11-03 28.33 28.6 28.13 28.6 83,190 35.75 4.28
2017-11-02 27.86 28.09 27.73 28.09 100,748 35.11 4.21
2017-11-01 28.54 28.76 28.27 28.37 179,906 35.46 4.25
2017-10-31 27.5 27.89 27.47 27.77 85,115 34.71 4.16
2017-10-30 27.3 27.45 27.23 27.45 36,991 34.31 4.11
2017-10-27 27.1 27.34 26.99 27.31 70,497 34.14 4.09
2017-10-26 27.21 27.28 27.03 27.24 56,270 34.05 4.08
2017-10-25 26.98 27.04 26.66 26.85 72,558 33.56 4.02
2017-10-24 26.71 26.99 26.69 26.96 62,602 33.7 4.04
2017-10-23 26.68 26.8 26.62 26.73 40,726 33.41 4
2017-10-20 26.52 26.56 26.46 26.47 234,736 33.09 3.96
2017-10-19 26.19 26.43 26.03 26.38 126,273 32.98 3.95
2017-10-18 26.61 26.61 26.14 26.42 138,311 33.03 3.96
2017-10-17 26.52 26.56 26.34 26.44 89,594 33.05 3.96
2017-10-16 25.7 25.78 25.65 25.71 34,184 32.13 3.85
2017-10-13 25.77 25.89 25.76 25.81 52,720 32.26 3.87
2017-10-12 25.6 25.81 25.6 25.6 43,633 32 3.83
2017-10-11 25.64 25.89 25.63 25.85 74,547 32.31 3.87
2017-10-10 25.58 25.64 25.33 25.51 47,328 31.89 3.82
Get more Data

Infineon Technologies Stock History Chart

View IFNNY PE ratio, PS ratio stocks charts and compare with peers.
IFNNY Chart
Note: Compare Infineon Technologies stock price history with the index and industry peers.

Infineon Technologies Stock Price History: Past 5 years

Max Stock Price31.1Jan 19,2018
Min Stock Price7.12Apr 17,2013
Avg Stock Price14.5

Infineon Technologies Historical PE ratio: Past 5 years

Max PE Ratio40.92Jan 19,2018
Min PE Ratio14.67Oct 13,2014
Avg PE Ratio25.35

Infineon Technologies Historical PS ratio: Past 5 years

Max PS Ratio4.5Jan 19,2018
Min PS Ratio1.54Apr 17,2013
Avg PS Ratio2.53

IFNNY Industry Peers

Company Price Change (%)
Broadcom (AVGO)248.892.94 (1.17%)
Arm (ARMH)67.770 (0%)
Freescale Semi (FSL)36.531.53 (4.02%)
Siemens Aktiengesellschaft (SIEGY)69.460.36 (0.52%)
On Semiconductor (ON)22.540.26 (1.14%)
Stmicroelectronics (STM)22.330.37 (1.63%)
Texas Instruments (TXN)104.470.1 (0.1%)

Infineon Technologies share price history helps an investor analyze a company's history and do Infineon Technologies stock analysis . The price movement is easily depicted in the Infineon Technologies stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. IFNNY stock saw a high of $27.61, and a low of $27.32 on last trading day. The company's P/S ratio was at a high of 4.5 on Jan 19, 2018 according to our Infineon Technologies stock history data.