IMCD N.V. (AMS:IMCD)
Netherlands
· Delayed Price · Currency is EUR 76.60
+0.72 (0.95%)
At close: Dec 5, 2025
IMCD N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.76 | 77.58 | 75.66 | 76.60 | 76.60 | 0.95% | 261,848 |
| Dec 4, 2025 | 75.66 | 76.66 | 74.86 | 75.88 | 75.88 | 0.72% | 196,830 |
| Dec 3, 2025 | 76.00 | 76.40 | 75.16 | 75.34 | 75.34 | -0.69% | 152,195 |
| Dec 2, 2025 | 76.48 | 77.18 | 75.48 | 75.86 | 75.86 | -1.20% | 185,704 |
| Dec 1, 2025 | 77.04 | 77.06 | 75.88 | 76.78 | 76.78 | -0.65% | 206,862 |
| Nov 28, 2025 | 77.14 | 77.84 | 76.76 | 77.28 | 77.28 | -2.25% | 306,537 |
| Nov 27, 2025 | 79.44 | 79.70 | 78.74 | 79.06 | 79.06 | -0.30% | 135,425 |
| Nov 26, 2025 | 79.82 | 80.28 | 78.62 | 79.30 | 79.30 | 0.10% | 246,899 |
| Nov 25, 2025 | 77.78 | 79.22 | 77.30 | 79.22 | 79.22 | 1.43% | 283,611 |
| Nov 24, 2025 | 78.00 | 79.06 | 77.68 | 78.10 | 78.10 | 0.77% | 625,236 |
| Nov 21, 2025 | 75.50 | 77.98 | 75.12 | 77.50 | 77.50 | 2.03% | 248,753 |
| Nov 20, 2025 | 77.26 | 77.26 | 75.74 | 75.96 | 75.96 | -0.50% | 396,059 |
| Nov 19, 2025 | 74.62 | 76.38 | 74.16 | 76.34 | 76.34 | 2.31% | 369,512 |
| Nov 18, 2025 | 74.00 | 75.50 | 73.66 | 74.62 | 74.62 | -0.21% | 428,244 |
| Nov 17, 2025 | 78.66 | 78.80 | 74.50 | 74.78 | 74.78 | -4.98% | 395,947 |
| Nov 14, 2025 | 81.58 | 81.88 | 78.70 | 78.70 | 78.70 | -4.12% | 336,424 |
| Nov 13, 2025 | 82.18 | 83.24 | 82.00 | 82.08 | 82.08 | -0.07% | 273,277 |
| Nov 12, 2025 | 83.66 | 84.28 | 81.96 | 82.14 | 82.14 | -1.61% | 302,516 |
| Nov 11, 2025 | 83.06 | 83.80 | 82.60 | 83.48 | 83.48 | 1.34% | 199,810 |
| Nov 10, 2025 | 83.94 | 84.32 | 81.86 | 82.38 | 82.38 | -0.60% | 296,536 |
| Nov 7, 2025 | 83.20 | 83.60 | 81.92 | 82.88 | 82.88 | 0.78% | 366,902 |
| Nov 6, 2025 | 89.52 | 90.00 | 80.56 | 82.24 | 82.24 | -7.37% | 882,386 |
| Nov 5, 2025 | 86.32 | 89.36 | 86.16 | 88.78 | 88.78 | 1.95% | 290,617 |
| Nov 4, 2025 | 87.54 | 87.84 | 86.50 | 87.08 | 87.08 | -0.91% | 206,642 |
| Nov 3, 2025 | 89.60 | 89.76 | 87.80 | 87.88 | 87.88 | -2.33% | 254,229 |
| Oct 31, 2025 | 90.40 | 90.98 | 89.82 | 89.98 | 89.98 | -0.27% | 278,311 |
| Oct 30, 2025 | 90.94 | 91.38 | 89.92 | 90.22 | 90.22 | -0.84% | 167,655 |
| Oct 29, 2025 | 92.40 | 93.00 | 90.04 | 90.98 | 90.98 | -1.75% | 223,630 |
| Oct 28, 2025 | 93.68 | 93.78 | 92.40 | 92.60 | 92.60 | -1.28% | 199,697 |
| Oct 27, 2025 | 95.50 | 95.50 | 93.02 | 93.80 | 93.80 | -1.37% | 205,349 |
| Oct 24, 2025 | 94.92 | 95.48 | 94.48 | 95.10 | 95.10 | 0.55% | 177,178 |
| Oct 23, 2025 | 93.76 | 94.90 | 93.50 | 94.58 | 94.58 | -0.19% | 173,462 |
| Oct 22, 2025 | 94.00 | 94.88 | 93.32 | 94.76 | 94.76 | 0.49% | 240,421 |
| Oct 21, 2025 | 93.44 | 95.00 | 92.54 | 94.30 | 94.30 | 1.53% | 249,410 |
| Oct 20, 2025 | 91.88 | 92.88 | 90.84 | 92.88 | 92.88 | 2.97% | 355,796 |
| Oct 17, 2025 | 88.42 | 90.20 | 87.64 | 90.20 | 90.20 | 0.42% | 211,291 |
| Oct 16, 2025 | 88.60 | 89.82 | 88.32 | 89.82 | 89.82 | 1.24% | 267,367 |
| Oct 15, 2025 | 88.90 | 89.12 | 88.10 | 88.72 | 88.72 | 0.93% | 335,779 |
| Oct 14, 2025 | 88.26 | 89.48 | 87.90 | 87.90 | 87.90 | -1.66% | 190,633 |
| Oct 13, 2025 | 88.70 | 89.72 | 88.26 | 89.38 | 89.38 | 1.48% | 178,171 |
| Oct 10, 2025 | 91.42 | 91.78 | 87.74 | 88.08 | 88.08 | -3.44% | 286,815 |
| Oct 9, 2025 | 91.80 | 92.86 | 91.22 | 91.22 | 91.22 | -0.70% | 158,107 |
| Oct 8, 2025 | 91.86 | 92.08 | 90.10 | 91.86 | 91.86 | -0.35% | 161,456 |
| Oct 7, 2025 | 92.40 | 93.32 | 91.48 | 92.18 | 92.18 | -0.24% | 140,752 |
| Oct 6, 2025 | 93.10 | 93.26 | 91.56 | 92.40 | 92.40 | -0.82% | 237,036 |
| Oct 3, 2025 | 91.86 | 93.16 | 91.30 | 93.16 | 93.16 | 1.95% | 168,775 |
| Oct 2, 2025 | 91.18 | 92.00 | 90.86 | 91.38 | 91.38 | 1.22% | 197,766 |
| Oct 1, 2025 | 87.44 | 90.62 | 87.44 | 90.28 | 90.28 | 2.59% | 202,377 |
| Sep 30, 2025 | 87.74 | 88.88 | 87.04 | 88.00 | 88.00 | -0.05% | 333,366 |
| Sep 29, 2025 | 87.80 | 88.30 | 87.18 | 88.04 | 88.04 | 0.69% | 300,787 |
| Sep 26, 2025 | 87.86 | 88.12 | 86.60 | 87.44 | 87.44 | -1.15% | 423,791 |
| Sep 25, 2025 | 91.40 | 91.50 | 88.46 | 88.46 | 88.46 | -3.22% | 394,549 |
| Sep 24, 2025 | 91.80 | 91.80 | 90.42 | 91.40 | 91.40 | -1.55% | 286,124 |
| Sep 23, 2025 | 92.06 | 93.68 | 91.94 | 92.84 | 92.84 | 1.18% | 207,041 |
| Sep 22, 2025 | 93.18 | 93.34 | 91.40 | 91.76 | 91.76 | -1.29% | 371,846 |
| Sep 19, 2025 | 92.38 | 93.34 | 91.64 | 92.96 | 92.96 | 0.61% | 359,974 |
| Sep 18, 2025 | 91.00 | 93.24 | 90.72 | 92.40 | 92.40 | 1.29% | 300,902 |
| Sep 17, 2025 | 92.20 | 92.52 | 90.72 | 91.22 | 91.22 | -0.44% | 186,940 |
| Sep 16, 2025 | 90.90 | 92.38 | 90.56 | 91.62 | 91.62 | 0.73% | 228,481 |
| Sep 15, 2025 | 92.00 | 92.66 | 90.96 | 90.96 | 90.96 | -0.76% | 369,688 |
| Sep 12, 2025 | 92.38 | 92.66 | 91.12 | 91.66 | 91.66 | -0.69% | 201,290 |
| Sep 11, 2025 | 92.14 | 92.30 | 90.20 | 92.30 | 92.30 | 0.02% | 319,495 |
| Sep 10, 2025 | 93.48 | 93.78 | 91.56 | 92.28 | 92.28 | 0.74% | 287,038 |
| Sep 9, 2025 | 93.68 | 94.04 | 91.54 | 91.60 | 91.60 | -2.37% | 194,139 |
| Sep 8, 2025 | 93.12 | 93.84 | 90.90 | 93.82 | 93.82 | 1.08% | 171,170 |
| Sep 5, 2025 | 92.60 | 93.06 | 91.90 | 92.82 | 92.82 | 0.85% | 237,217 |
| Sep 4, 2025 | 92.68 | 93.40 | 91.58 | 92.04 | 92.04 | -0.69% | 156,021 |
| Sep 3, 2025 | 92.00 | 92.98 | 91.84 | 92.68 | 92.68 | 1.09% | 203,569 |
| Sep 2, 2025 | 95.06 | 95.34 | 91.68 | 91.68 | 91.68 | -3.98% | 261,252 |
| Sep 1, 2025 | 95.80 | 96.20 | 95.18 | 95.48 | 95.48 | -0.52% | 191,046 |
| Aug 29, 2025 | 95.72 | 96.68 | 95.20 | 95.98 | 95.98 | 0.04% | 319,206 |
| Aug 28, 2025 | 95.64 | 97.22 | 95.54 | 95.94 | 95.94 | 0.67% | 179,659 |
| Aug 27, 2025 | 94.68 | 95.80 | 94.28 | 95.30 | 95.30 | 0.76% | 143,150 |
| Aug 26, 2025 | 94.58 | 95.12 | 94.12 | 94.58 | 94.58 | -0.25% | 289,596 |
| Aug 25, 2025 | 95.60 | 95.68 | 94.60 | 94.82 | 94.82 | -0.92% | 62,629 |
| Aug 22, 2025 | 93.22 | 95.70 | 93.08 | 95.70 | 95.70 | 2.44% | 147,316 |
| Aug 21, 2025 | 94.70 | 95.18 | 93.40 | 93.42 | 93.42 | -1.58% | 113,080 |
| Aug 20, 2025 | 94.78 | 95.74 | 94.24 | 94.92 | 94.92 | -0.61% | 101,633 |
| Aug 19, 2025 | 92.64 | 95.80 | 92.64 | 95.50 | 95.50 | 3.13% | 318,590 |
| Aug 18, 2025 | 93.76 | 94.52 | 91.44 | 92.60 | 92.60 | -1.17% | 243,523 |
| Aug 15, 2025 | 93.86 | 94.70 | 93.54 | 93.70 | 93.70 | 0.21% | 150,138 |
| Aug 14, 2025 | 94.64 | 94.64 | 93.00 | 93.50 | 93.50 | -1.31% | 299,384 |
| Aug 13, 2025 | 94.80 | 94.90 | 93.46 | 94.74 | 94.74 | 0.64% | 152,260 |
| Aug 12, 2025 | 94.80 | 95.12 | 92.74 | 94.14 | 94.14 | -0.38% | 177,219 |
| Aug 11, 2025 | 96.80 | 97.68 | 94.50 | 94.50 | 94.50 | -2.36% | 186,234 |
| Aug 8, 2025 | 97.10 | 97.76 | 96.20 | 96.78 | 96.78 | -0.12% | 193,873 |
| Aug 7, 2025 | 96.12 | 98.12 | 94.96 | 96.90 | 96.90 | 0.85% | 257,610 |
| Aug 6, 2025 | 95.28 | 96.48 | 94.74 | 96.08 | 96.08 | 1.22% | 362,509 |
| Aug 5, 2025 | 93.12 | 94.98 | 93.12 | 94.92 | 94.92 | 2.06% | 349,589 |
| Aug 4, 2025 | 94.00 | 94.20 | 92.40 | 93.00 | 93.00 | -1.46% | 301,221 |
| Aug 1, 2025 | 96.06 | 97.00 | 94.20 | 94.38 | 94.38 | -2.01% | 252,836 |
| Jul 31, 2025 | 97.64 | 99.60 | 96.14 | 96.32 | 96.32 | -1.37% | 348,466 |
| Jul 30, 2025 | 101.90 | 103.15 | 97.66 | 97.66 | 97.66 | -12.49% | 1,058,472 |
| Jul 29, 2025 | 113.75 | 114.35 | 111.60 | 111.60 | 111.60 | -1.67% | 249,241 |
| Jul 28, 2025 | 115.60 | 116.45 | 113.00 | 113.50 | 113.50 | -0.35% | 195,012 |
| Jul 25, 2025 | 113.40 | 113.90 | 112.20 | 113.90 | 113.90 | 0.49% | 110,503 |
| Jul 24, 2025 | 115.70 | 115.70 | 113.35 | 113.35 | 113.35 | -0.96% | 168,905 |
| Jul 23, 2025 | 113.20 | 114.80 | 112.40 | 114.45 | 114.45 | 2.37% | 165,202 |
| Jul 22, 2025 | 112.15 | 112.80 | 110.80 | 111.80 | 111.80 | -0.80% | 183,749 |
| Jul 21, 2025 | 113.40 | 113.65 | 111.90 | 112.70 | 112.70 | 0.27% | 130,800 |