IMCD N.V. (ETR:INX)
Germany
· Delayed Price · Currency is EUR 98.60
+1.12 (1.15%)
At close: Apr 27, 2026
IMCD N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | 1.15% | 1 |
| Apr 24, 2026 | 97.24 | 97.48 | 96.94 | 97.48 | 97.48 | 1.65% | 225 |
| Apr 23, 2026 | 94.68 | 95.90 | 94.68 | 95.90 | 95.90 | -0.91% | 173 |
| Apr 22, 2026 | 97.42 | 97.42 | 96.78 | 96.78 | 96.78 | 0.90% | 170 |
| Apr 21, 2026 | 95.90 | 95.92 | 95.90 | 95.92 | 95.92 | 1.89% | 3,015 |
| Apr 20, 2026 | 95.40 | 95.40 | 94.14 | 94.14 | 94.14 | -1.32% | 983 |
| Apr 17, 2026 | 98.28 | 98.42 | 94.64 | 95.40 | 95.40 | -2.39% | 988 |
| Apr 16, 2026 | 95.52 | 97.74 | 95.52 | 97.74 | 97.74 | 5.94% | 278 |
| Apr 15, 2026 | 91.92 | 92.26 | 91.92 | 92.26 | 92.26 | 0.81% | 184 |
| Apr 14, 2026 | 92.10 | 92.10 | 91.52 | 91.52 | 91.52 | 0.37% | 120 |
| Apr 13, 2026 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | -1.15% | 22 |
| Apr 10, 2026 | 92.22 | 92.24 | 92.22 | 92.24 | 92.24 | 0.57% | 196 |
| Apr 9, 2026 | 91.38 | 91.84 | 91.38 | 91.72 | 91.72 | 2.83% | 445 |
| Apr 8, 2026 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | - | 54 |
| Apr 7, 2026 | 90.10 | 90.78 | 89.20 | 89.20 | 89.20 | 0.77% | 352 |
| Apr 2, 2026 | 89.86 | 89.86 | 88.52 | 88.52 | 88.52 | 3.39% | 383 |
| Apr 1, 2026 | 87.70 | 87.70 | 85.62 | 85.62 | 85.62 | -3.30% | 350 |
| Mar 31, 2026 | 88.36 | 88.76 | 88.36 | 88.54 | 88.54 | -0.65% | 239 |
| Mar 30, 2026 | 88.20 | 89.12 | 88.20 | 89.12 | 89.12 | 4.16% | 335 |
| Mar 27, 2026 | 83.72 | 85.56 | 83.72 | 85.56 | 85.56 | 8.28% | 174 |
| Mar 25, 2026 | 79.10 | 79.10 | 79.02 | 79.02 | 79.02 | 12.95% | 172 |
| Mar 20, 2026 | 68.16 | 70.84 | 68.16 | 69.96 | 69.96 | -0.37% | 778 |
| Mar 19, 2026 | 70.78 | 70.78 | 70.22 | 70.22 | 70.22 | -3.57% | 1 |
| Mar 18, 2026 | 73.92 | 73.92 | 72.40 | 72.82 | 72.82 | -1.41% | 127 |
| Mar 17, 2026 | 73.40 | 73.86 | 73.40 | 73.86 | 73.86 | -1.28% | 152 |
| Mar 16, 2026 | 74.46 | 74.82 | 73.96 | 74.82 | 74.82 | -0.69% | 96 |
| Mar 13, 2026 | 75.34 | 75.38 | 75.32 | 75.34 | 75.34 | 1.73% | 268 |
| Mar 12, 2026 | 71.54 | 74.06 | 71.54 | 74.06 | 74.06 | 3.35% | 251 |
| Mar 11, 2026 | 70.44 | 71.92 | 70.30 | 71.66 | 71.66 | 0.82% | 243 |
| Mar 10, 2026 | 71.76 | 71.76 | 71.08 | 71.08 | 71.08 | 1.43% | 51 |
| Mar 9, 2026 | 69.32 | 70.42 | 69.32 | 70.08 | 70.08 | -2.56% | 331 |
| Mar 6, 2026 | 72.94 | 72.94 | 70.96 | 71.92 | 71.92 | -1.29% | 299 |
| Mar 5, 2026 | 71.06 | 72.86 | 71.06 | 72.86 | 72.86 | 1.25% | 320 |
| Mar 4, 2026 | 74.40 | 74.78 | 71.40 | 71.96 | 71.96 | -5.32% | 780 |
| Mar 3, 2026 | 76.02 | 76.02 | 75.46 | 76.00 | 76.00 | -1.32% | 743 |
| Mar 2, 2026 | 78.82 | 79.48 | 77.02 | 77.02 | 77.02 | -3.92% | 652 |
| Feb 27, 2026 | 79.74 | 80.16 | 79.74 | 80.16 | 80.16 | 1.52% | 95 |
| Feb 26, 2026 | 80.34 | 80.34 | 78.96 | 78.96 | 78.96 | -3.45% | 138 |
| Feb 24, 2026 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | -0.66% | 3 |
| Feb 23, 2026 | 84.06 | 84.06 | 82.32 | 82.32 | 82.32 | -3.52% | 550 |
| Feb 20, 2026 | 84.24 | 85.50 | 84.24 | 85.32 | 85.32 | 1.69% | 1,111 |
| Feb 19, 2026 | 84.48 | 84.48 | 83.90 | 83.90 | 83.90 | 3.58% | 119 |
| Feb 18, 2026 | 78.72 | 81.00 | 76.22 | 81.00 | 81.00 | -8.87% | 636 |
| Feb 17, 2026 | 88.80 | 89.14 | 88.72 | 88.88 | 88.88 | 0.75% | 484 |
| Feb 16, 2026 | 89.90 | 89.90 | 88.22 | 88.22 | 88.22 | -3.46% | 14 |
| Feb 13, 2026 | 92.12 | 92.12 | 89.98 | 91.38 | 91.38 | -1.36% | 694 |
| Feb 12, 2026 | 92.40 | 92.74 | 91.66 | 92.64 | 92.64 | -1.43% | 124 |
| Feb 11, 2026 | 92.50 | 93.98 | 92.50 | 93.98 | 93.98 | -1.01% | 368 |
| Feb 10, 2026 | 88.82 | 94.94 | 88.82 | 94.94 | 94.94 | 10.04% | 967 |
| Feb 9, 2026 | 84.32 | 86.28 | 84.32 | 86.28 | 86.28 | 0.49% | 271 |
| Feb 6, 2026 | 86.60 | 86.60 | 85.86 | 85.86 | 85.86 | -1.76% | 28 |
| Feb 5, 2026 | 85.40 | 87.40 | 85.40 | 87.40 | 87.40 | 11.39% | 299 |
| Feb 3, 2026 | 80.00 | 80.00 | 78.46 | 78.46 | 78.46 | -0.83% | 315 |
| Feb 2, 2026 | 78.74 | 79.12 | 78.74 | 79.12 | 79.12 | 0.20% | 8 |
| Jan 30, 2026 | 79.52 | 79.52 | 78.74 | 78.96 | 78.96 | -0.25% | 219 |
| Jan 28, 2026 | 79.08 | 80.34 | 79.08 | 79.16 | 79.16 | 2.62% | 444 |
| Jan 27, 2026 | 77.42 | 77.44 | 77.08 | 77.14 | 77.14 | 0.65% | 688 |
| Jan 23, 2026 | 76.62 | 76.64 | 76.62 | 76.64 | 76.64 | 3.96% | 327 |
| Jan 21, 2026 | 73.64 | 75.06 | 73.64 | 73.72 | 73.72 | 1.38% | 240 |
| Jan 20, 2026 | 72.96 | 72.96 | 72.36 | 72.72 | 72.72 | -2.31% | 430 |
| Jan 19, 2026 | 74.22 | 74.44 | 74.22 | 74.44 | 74.44 | -2.82% | 1,402 |
| Jan 16, 2026 | 79.48 | 79.48 | 76.60 | 76.60 | 76.60 | -3.62% | 224 |
| Jan 15, 2026 | 78.04 | 81.58 | 78.04 | 79.48 | 79.48 | 1.46% | 479 |
| Jan 14, 2026 | 76.52 | 78.34 | 76.52 | 78.34 | 78.34 | 2.57% | 66 |
| Jan 13, 2026 | 77.60 | 77.60 | 76.38 | 76.38 | 76.38 | -0.73% | 151 |
| Jan 12, 2026 | 78.02 | 78.04 | 76.94 | 76.94 | 76.94 | -1.79% | 222 |
| Jan 9, 2026 | 78.16 | 78.34 | 77.98 | 78.34 | 78.34 | 1.90% | 563 |
| Jan 8, 2026 | 75.54 | 76.88 | 75.54 | 76.88 | 76.88 | -0.77% | 15 |
| Jan 7, 2026 | 78.62 | 78.62 | 77.48 | 77.48 | 77.48 | 0.26% | 20 |
| Jan 5, 2026 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - | 11 |
| Jan 2, 2026 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - | 611 |
| Dec 30, 2025 | 76.90 | 77.28 | 76.90 | 77.28 | 77.28 | -0.18% | 160 |
| Dec 29, 2025 | 77.00 | 77.42 | 77.00 | 77.42 | 77.42 | 1.49% | 199 |
| Dec 23, 2025 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | -0.18% | - |
| Dec 22, 2025 | 77.28 | 77.28 | 76.42 | 76.42 | 76.42 | -3.36% | 269 |
| Dec 19, 2025 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - | 247 |
| Dec 18, 2025 | 78.24 | 79.08 | 78.24 | 79.08 | 79.08 | 2.70% | 61 |
| Dec 17, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.08% | - |
| Dec 16, 2025 | 75.66 | 77.06 | 75.66 | 77.06 | 77.06 | 0.63% | 365 |
| Dec 15, 2025 | 76.84 | 76.98 | 76.54 | 76.58 | 76.58 | -0.16% | 596 |
| Dec 12, 2025 | 77.24 | 77.24 | 76.70 | 76.70 | 76.70 | 0.63% | 65 |
| Dec 11, 2025 | 73.82 | 76.22 | 73.82 | 76.22 | 76.22 | 2.86% | 178 |
| Dec 10, 2025 | 74.08 | 74.10 | 74.08 | 74.10 | 74.10 | -0.83% | 204 |
| Dec 9, 2025 | 74.42 | 74.72 | 74.42 | 74.72 | 74.72 | -2.83% | 450 |
| Dec 5, 2025 | 76.68 | 76.90 | 76.66 | 76.90 | 76.90 | 0.95% | 373 |
| Dec 4, 2025 | 75.62 | 76.46 | 75.62 | 76.18 | 76.18 | 0.32% | 588 |
| Dec 3, 2025 | 75.82 | 75.94 | 75.82 | 75.94 | 75.94 | 0.05% | 357 |
| Dec 2, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -1.12% | - |
| Dec 1, 2025 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | -0.26% | 8 |
| Nov 28, 2025 | 77.28 | 77.28 | 76.96 | 76.96 | 76.96 | -2.68% | 314 |
| Nov 27, 2025 | 79.34 | 79.34 | 79.08 | 79.08 | 79.08 | -0.38% | 100 |
| Nov 26, 2025 | 79.70 | 79.70 | 79.70 | 79.38 | 79.38 | 2.64% | 10 |
| Nov 25, 2025 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | -1.02% | 135 |
| Nov 24, 2025 | 78.50 | 78.50 | 78.14 | 78.14 | 78.14 | 0.80% | 170 |
| Nov 21, 2025 | 76.04 | 77.52 | 76.04 | 77.52 | 77.52 | 1.15% | 132 |
| Nov 20, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 0.42% | 50 |
| Nov 19, 2025 | 75.12 | 76.32 | 75.12 | 76.32 | 76.32 | 1.52% | 315 |
| Nov 18, 2025 | 74.48 | 74.60 | 74.48 | 75.18 | 75.18 | -5.00% | 129 |
| Nov 14, 2025 | 80.88 | 80.88 | 79.14 | 79.14 | 79.14 | -3.58% | 63 |
| Nov 13, 2025 | 82.32 | 82.54 | 82.08 | 82.08 | 82.08 | -0.41% | 61 |