Infineon Technologies Stock Price History, IFNNY Historical Prices

Add to My Stocks
$27.55 $0.67 (2.37%) IFNNY stock closing price Jun 21, 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 $7.98 on Jun 24, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 28.06 28.3 27.94 28.22 654,054 24.97 3.75
2018-06-19 27.98 28.37 27.94 28.35 304,923 25.08 3.77
2018-06-18 28.79 29.06 28.63 29.03 102,773 25.69 3.86
2018-06-15 29.34 29.4 29.12 29.35 68,127 25.97 3.9
2018-06-14 29.68 29.81 29.65 29.69 372,773 26.27 3.95
2018-06-13 29.37 29.53 29.24 29.38 227,285 26 3.91
2018-06-12 29.12 29.18 28.99 29.14 193,630 25.79 3.87
2018-06-11 29.63 29.82 29.59 29.77 164,116 26.35 3.96
2018-06-08 29.34 29.35 28.81 29.34 65,577 25.97 3.9
2018-06-07 29.28 29.28 28.62 28.82 61,654 25.5 3.83
2018-06-06 29.02 29.3 28.83 29.29 71,577 25.92 3.89
2018-06-05 28.7 28.79 28.47 28.62 146,335 25.33 3.81
2018-06-04 27.88 27.9 27.73 27.85 61,085 24.64 3.7
2018-06-01 27.7 27.7 27.44 27.65 34,254 24.47 3.68
2018-05-31 27.68 27.71 27.26 27.56 61,582 24.39 3.66
2018-05-30 27.71 27.95 27.57 27.8 91,073 24.6 3.7
2018-05-29 27.45 27.63 27.05 27.17 127,670 24.04 3.61
2018-05-25 27.72 27.85 27.64 27.85 32,584 24.65 3.7
2018-05-24 28.01 28.1 27.75 28.05 82,418 24.82 3.73
2018-05-23 27.65 27.82 27.61 27.8 51,661 24.6 3.7
2018-05-22 28.57 28.65 28.37 28.45 48,763 25.18 3.78
2018-05-21 28.37 28.7 28.33 28.53 47,443 25.25 3.79
2018-05-18 28.4 28.42 28.07 28.31 44,326 25.05 3.76
2018-05-17 28.76 28.8 28.6 28.68 23,158 25.38 3.81
2018-05-16 28.7 28.76 28.54 28.73 31,236 25.43 3.82
2018-05-15 28.71 28.75 28.42 28.57 75,035 25.28 3.8
2018-05-14 28.78 28.97 28.76 28.77 71,030 25.46 3.83
2018-05-11 28.67 28.77 28.55 28.61 78,308 25.32 3.8
2018-05-10 28.55 28.67 28.4 28.67 72,239 25.37 3.81
2018-05-09 28.2 28.5 28.2 28.4 195,708 25.13 3.78
2018-05-08 27.91 28.1 27.81 28.1 70,774 24.87 3.74
2018-05-07 28.08 28.21 27.93 28.01 62,548 24.79 3.72
2018-05-04 27.02 27.35 26.93 27.35 239,208 24.2 3.64
2018-05-03 26.78 27.15 26.53 27 276,200 32.92 3.75
2018-05-02 26.61 26.76 26.51 26.65 54,703 32.5 3.71
2018-05-01 25.25 25.89 25.25 25.89 85,411 31.57 3.6
2018-04-30 25.58 25.73 25.49 25.64 54,470 31.27 3.57
2018-04-27 26.44 26.45 26.05 26.16 44,379 31.9 3.64
2018-04-26 26.05 26.27 26.02 26.19 52,563 31.94 3.64
2018-04-25 25.92 25.92 25.43 25.7 79,886 31.34 3.57
2018-04-24 26 26.07 25.59 25.74 211,621 31.39 3.58
2018-04-23 26.07 26.18 25.5 25.66 151,919 31.29 3.57
2018-04-20 26.1 26.15 25.84 26.01 54,282 31.72 3.62
2018-04-19 26.78 26.78 26.31 26.36 81,616 32.14 3.67
2018-04-18 27.23 27.26 26.88 27.21 92,333 33.18 3.78
2018-04-17 27.11 27.61 27.05 27.6 119,810 33.66 3.84
2018-04-16 26.97 26.97 26.73 26.96 105,194 32.88 3.75
2018-04-13 26.84 26.86 26.57 26.73 79,152 32.59 3.72
2018-04-12 26.76 26.99 26.75 26.99 92,205 32.92 3.75
2018-04-11 26.32 26.64 26.28 26.31 84,785 32.09 3.66
2018-04-10 26.39 26.66 26.3 26.6 105,749 32.43 3.7
2018-04-09 25.89 26.38 25.89 25.94 69,577 31.63 3.61
2018-04-06 26 26.15 25.8 25.85 79,930 31.52 3.6
2018-04-05 26.09 26.21 25.94 26.01 184,823 31.72 3.62
2018-04-04 24.94 25.98 24.91 25.94 414,368 31.63 3.61
2018-04-03 26.29 26.44 26.01 26.28 91,222 32.05 3.65
2018-04-02 27.07 27.07 25.86 26.16 121,770 31.9 3.64
2018-03-30 0 0 0 26.99 0 - -
2018-03-29 26.78 27.02 26.68 26.99 339,513 32.91 3.75
2018-03-28 26.59 26.94 26.39 26.69 850,998 32.55 3.71
2018-03-27 27.89 28.07 27.16 27.22 245,835 33.2 3.79
2018-03-26 27.68 27.82 27.11 27.58 47,337 33.63 3.84
2018-03-23 27.33 27.52 27.13 27.21 105,554 33.18 3.78
2018-03-22 27.73 27.92 27.34 27.54 99,522 33.59 3.83
2018-03-21 28.31 28.56 28.21 28.34 132,927 34.56 3.94
2018-03-20 27.98 28.33 27.98 28.23 92,618 34.43 3.93
2018-03-19 28.38 28.38 27.93 28.2 61,246 34.39 3.92
2018-03-16 28.43 28.65 28.41 28.55 53,569 34.82 3.97
2018-03-15 28.62 28.75 28.49 28.68 53,309 34.98 3.99
2018-03-14 28.71 28.74 28.26 28.5 81,137 34.75 3.96
2018-03-13 28.91 29.03 28.31 28.36 197,139 34.59 3.94
2018-03-12 28.87 29.14 28.84 29.03 83,598 35.4 4.04
2018-03-09 28.94 29.06 28.87 28.98 46,899 35.34 4.03
2018-03-08 28.35 28.87 28.32 28.64 95,129 34.93 3.98
2018-03-07 28.22 28.4 27.93 28.24 69,673 34.44 3.93
2018-03-06 27.74 28.09 27.7 27.99 56,440 34.13 3.89
2018-03-05 26.71 27.31 26.66 27.26 78,400 33.24 3.79
2018-03-02 26.28 26.74 26.21 26.71 76,366 32.57 3.71
2018-03-01 26.82 26.82 26.18 26.47 75,261 32.28 3.68
2018-02-28 27.33 27.45 27.17 27.21 84,077 33.18 3.78
2018-02-27 27.53 27.61 27.09 27.28 161,960 33.27 3.79
2018-02-26 27.49 27.71 27.33 27.71 50,458 33.79 3.85
2018-02-23 27.35 27.57 27.26 27.56 70,259 33.6 3.83
2018-02-22 27.29 27.69 27.24 27.48 89,911 33.51 3.82
2018-02-21 27.71 27.8 27.37 27.37 59,585 33.38 3.81
2018-02-20 27.42 27.88 27.41 27.74 73,829 33.83 3.86
2018-02-19 0 0 0 27.37 0 - -
2018-02-16 27.32 27.61 27.32 27.37 62,033 33.38 3.81
2018-02-15 27.59 27.6 27.18 27.6 77,443 33.66 3.84
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 Price7.98Jun 24,2013
Avg Stock Price15.8

Infineon Technologies Historical PE ratio: Past 5 years

Max PE Ratio40.92Jan 19,2018
Min PE Ratio14.67Oct 13,2014
Avg PE Ratio26

Infineon Technologies Historical PS ratio: Past 5 years

Max PS Ratio4.5Jan 19,2018
Min PS Ratio1.74Oct 13,2014
Avg PS Ratio2.68

IFNNY Industry Peers

Company Price Change (%)
Broadcom Inc (AVGO)259.651.57 (0.6%)
Arm (ARMH)67.770 (0%)
Amd (AMD)15.650.87 (5.27%)
Siemens Aktiengesellschaft (SIEGY)66.581.02 (1.51%)
On Semiconductor (ON)24.690.48 (1.91%)
Stmicroelectronics (STM)23.770.51 (2.1%)
Texas Instruments (TXN)112.112.13 (1.86%)

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 $27.85, and a low of $27.38 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.