IMCD N.V. (AMS:IMCD)
Netherlands
· Delayed Price · Currency is EUR 71.72
-1.44 (-1.97%)
At close: Mar 6, 2026
IMCD N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 74.20 | 74.32 | 70.98 | 71.72 | 71.72 | -1.97% | 356,998 |
| Mar 5, 2026 | 71.42 | 73.58 | 70.20 | 73.16 | 73.16 | 2.04% | 522,559 |
| Mar 4, 2026 | 75.74 | 75.74 | 71.44 | 71.70 | 71.70 | -5.31% | 499,081 |
| Mar 3, 2026 | 76.50 | 77.70 | 74.54 | 75.72 | 75.72 | -2.17% | 396,631 |
| Mar 2, 2026 | 79.26 | 80.06 | 77.40 | 77.40 | 77.40 | -4.91% | 378,549 |
| Feb 27, 2026 | 79.26 | 82.14 | 77.32 | 81.40 | 81.40 | 2.70% | 3,810,571 |
| Feb 26, 2026 | 78.84 | 80.82 | 77.88 | 79.26 | 79.26 | 1.33% | 311,355 |
| Feb 25, 2026 | 80.34 | 80.40 | 77.28 | 78.22 | 78.22 | -2.78% | 397,961 |
| Feb 24, 2026 | 81.84 | 83.64 | 79.80 | 80.46 | 80.46 | -1.69% | 262,845 |
| Feb 23, 2026 | 84.72 | 85.38 | 81.84 | 81.84 | 81.84 | -4.08% | 279,614 |
| Feb 20, 2026 | 85.00 | 86.34 | 83.90 | 85.32 | 85.32 | 0.64% | 354,869 |
| Feb 19, 2026 | 86.06 | 89.22 | 83.60 | 84.78 | 84.78 | 0.12% | 342,812 |
| Feb 18, 2026 | 80.00 | 84.68 | 75.00 | 84.68 | 84.68 | -4.70% | 1,146,970 |
| Feb 17, 2026 | 88.56 | 89.48 | 87.82 | 88.86 | 88.86 | 1.00% | 249,079 |
| Feb 16, 2026 | 91.24 | 91.48 | 87.50 | 87.98 | 87.98 | -3.99% | 206,327 |
| Feb 13, 2026 | 92.06 | 92.18 | 89.66 | 91.64 | 91.64 | -0.37% | 310,455 |
| Feb 12, 2026 | 94.80 | 95.00 | 91.00 | 91.98 | 91.98 | -3.14% | 399,445 |
| Feb 11, 2026 | 92.96 | 94.96 | 92.00 | 94.96 | 94.96 | -0.34% | 649,522 |
| Feb 10, 2026 | 86.80 | 95.28 | 86.72 | 95.28 | 95.28 | 10.74% | 670,704 |
| Feb 9, 2026 | 86.58 | 86.98 | 84.08 | 86.04 | 86.04 | -0.16% | 255,833 |
| Feb 6, 2026 | 88.08 | 88.60 | 86.00 | 86.18 | 86.18 | -2.86% | 485,950 |
| Feb 5, 2026 | 87.14 | 88.72 | 84.64 | 88.72 | 88.72 | 1.65% | 454,726 |
| Feb 4, 2026 | 79.58 | 88.60 | 79.58 | 87.28 | 87.28 | 9.92% | 625,373 |
| Feb 3, 2026 | 79.98 | 80.16 | 77.16 | 79.40 | 79.40 | 0.35% | 317,608 |
| Feb 2, 2026 | 78.62 | 80.18 | 77.60 | 79.12 | 79.12 | 0.43% | 322,685 |
| Jan 30, 2026 | 78.22 | 79.88 | 77.76 | 78.78 | 78.78 | 0.23% | 320,949 |
| Jan 29, 2026 | 80.04 | 80.80 | 77.20 | 78.60 | 78.60 | -0.71% | 389,674 |
| Jan 28, 2026 | 77.06 | 80.66 | 77.06 | 79.16 | 79.16 | 2.62% | 265,166 |
| Jan 27, 2026 | 77.82 | 77.82 | 76.76 | 77.14 | 77.14 | -0.49% | 208,934 |
| Jan 26, 2026 | 78.12 | 78.48 | 76.80 | 77.52 | 77.52 | -0.56% | 203,199 |
| Jan 23, 2026 | 76.98 | 78.12 | 76.48 | 77.96 | 77.96 | 0.70% | 263,228 |
| Jan 22, 2026 | 78.38 | 78.62 | 76.00 | 77.42 | 77.42 | 0.16% | 255,907 |
| Jan 21, 2026 | 72.90 | 77.56 | 72.86 | 77.30 | 77.30 | 6.30% | 324,672 |
| Jan 20, 2026 | 74.00 | 74.40 | 71.56 | 72.72 | 72.72 | -2.07% | 326,327 |
| Jan 19, 2026 | 75.50 | 77.20 | 73.72 | 74.26 | 74.26 | -3.41% | 281,150 |
| Jan 16, 2026 | 81.00 | 81.02 | 76.88 | 76.88 | 76.88 | -4.95% | 497,712 |
| Jan 15, 2026 | 77.32 | 82.04 | 77.32 | 80.88 | 80.88 | 1.74% | 581,518 |
| Jan 14, 2026 | 76.32 | 79.50 | 75.94 | 79.50 | 79.50 | 4.50% | 419,664 |
| Jan 13, 2026 | 77.08 | 78.26 | 75.86 | 76.08 | 76.08 | -1.22% | 271,783 |
| Jan 12, 2026 | 78.12 | 78.32 | 76.62 | 77.02 | 77.02 | -0.52% | 157,847 |
| Jan 9, 2026 | 77.22 | 78.80 | 77.22 | 77.42 | 77.42 | 0.31% | 203,917 |
| Jan 8, 2026 | 77.34 | 77.48 | 75.00 | 77.18 | 77.18 | -0.36% | 293,420 |
| Jan 7, 2026 | 79.76 | 79.82 | 77.18 | 77.46 | 77.46 | -2.20% | 236,242 |
| Jan 6, 2026 | 78.00 | 79.20 | 77.12 | 79.20 | 79.20 | 0.05% | 297,347 |
| Jan 5, 2026 | 78.60 | 79.16 | 76.86 | 79.16 | 79.16 | 1.23% | 371,041 |
| Jan 2, 2026 | 77.90 | 78.52 | 77.16 | 78.20 | 78.20 | 1.11% | 244,356 |
| Dec 31, 2025 | 77.56 | 77.56 | 76.64 | 77.34 | 77.34 | 0.21% | 60,516 |
| Dec 30, 2025 | 77.16 | 77.74 | 76.68 | 77.18 | 77.18 | 0.10% | 116,024 |
| Dec 29, 2025 | 77.20 | 77.98 | 76.94 | 77.10 | 77.10 | 0.26% | 165,392 |
| Dec 24, 2025 | 76.38 | 77.18 | 76.38 | 76.90 | 76.90 | 1.18% | 63,611 |
| Dec 23, 2025 | 76.38 | 76.86 | 75.02 | 76.00 | 76.00 | -0.55% | 168,716 |
| Dec 22, 2025 | 77.96 | 77.98 | 76.14 | 76.42 | 76.42 | -2.40% | 184,597 |
| Dec 19, 2025 | 78.38 | 78.62 | 76.62 | 78.30 | 78.30 | -0.63% | 626,871 |
| Dec 18, 2025 | 77.44 | 79.30 | 77.44 | 78.80 | 78.80 | 2.34% | 244,170 |
| Dec 17, 2025 | 77.00 | 77.18 | 75.54 | 77.00 | 77.00 | 0.31% | 277,777 |
| Dec 16, 2025 | 75.74 | 77.04 | 75.00 | 76.76 | 76.76 | 0.18% | 266,677 |
| Dec 15, 2025 | 76.98 | 77.12 | 75.82 | 76.62 | 76.62 | -0.47% | 137,088 |
| Dec 12, 2025 | 75.68 | 77.44 | 75.26 | 76.98 | 76.98 | 1.42% | 176,905 |
| Dec 11, 2025 | 74.00 | 76.16 | 73.60 | 75.90 | 75.90 | 2.85% | 206,854 |
| Dec 10, 2025 | 74.08 | 74.60 | 73.54 | 73.80 | 73.80 | -0.83% | 197,295 |
| Dec 9, 2025 | 74.96 | 75.42 | 74.10 | 74.42 | 74.42 | -0.67% | 184,762 |
| Dec 8, 2025 | 76.18 | 76.26 | 74.48 | 74.92 | 74.92 | -2.19% | 220,150 |
| 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 |