VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
Infineon Technologies
IFX.DE · GER · Prices in EUR · Daily bars 2025-10-23 → 2026-10-23 (254 bars)
Last close
48.67
1 day
-2.44%
~30 days
-13.49%
1 year
+45.63%
Period high
88.83
Period low
31.27
Daily closes — 1 year
High 88.00 · Low 31.69 · Base 100.00 (2025-10-23) → 48.67 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 50.63 | 51.14 | 48.10 | 48.67 | 4,832,866 |
| 2026-10-22 | 51.60 | 52.16 | 49.56 | 49.88 | 4,837,992 |
| 2026-10-21 | 52.92 | 54.04 | 52.27 | 53.09 | 3,355,766 |
| 2026-10-20 | 51.25 | 52.72 | 50.35 | 52.04 | 3,459,995 |
| 2026-10-19 | 52.39 | 53.29 | 51.66 | 52.52 | 2,710,460 |
| 2026-10-16 | 53.21 | 53.50 | 51.65 | 52.39 | 3,918,305 |
| 2026-10-15 | 50.70 | 52.58 | 49.90 | 52.47 | 8,129,053 |
| 2026-10-14 | 56.64 | 58.01 | 54.65 | 55.35 | 3,798,990 |
| 2026-10-13 | 55.00 | 56.86 | 54.07 | 56.00 | 4,574,899 |
| 2026-10-12 | 58.65 | 58.66 | 56.94 | 57.22 | 2,756,120 |
| 2026-10-09 | 58.62 | 61.08 | 58.33 | 58.86 | 3,625,424 |
| 2026-10-08 | 60.00 | 60.16 | 58.17 | 58.90 | 2,766,534 |
| 2026-10-07 | 63.71 | 63.71 | 60.45 | 60.95 | 3,948,516 |
| 2026-10-06 | 64.06 | 64.73 | 62.81 | 64.68 | 3,821,469 |
| 2026-10-05 | 64.69 | 64.99 | 63.05 | 63.47 | 4,483,596 |
| 2026-10-02 | 60.80 | 64.83 | 60.66 | 64.64 | 5,618,831 |
| 2026-10-01 | 60.50 | 61.57 | 58.96 | 59.42 | 4,027,042 |
| 2026-09-30 | 59.57 | 60.28 | 58.80 | 59.50 | 3,478,969 |
| 2026-09-29 | 57.90 | 60.05 | 57.44 | 59.30 | 4,547,092 |
| 2026-09-28 | 55.77 | 58.55 | 55.69 | 56.57 | 2,823,966 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies