Skip to main content
International Business Machines Corporation (FRA:IBM)
Germany flag Germany · Delayed Price · Currency is EUR
218.75
-3.80 (-1.71%)
At close: Mar 6, 2026

FRA:IBM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026222.15222.15218.15218.75218.75-1.71%1,045
Mar 5, 2026214.90224.00213.95222.55222.554.43%1,716
Mar 4, 2026210.25214.15210.25213.10213.100.95%513
Mar 3, 2026202.95211.10201.40211.10211.103.68%1,134
Mar 2, 2026200.40205.25200.00203.60203.600.74%1,856
Feb 27, 2026204.70205.90198.86202.10202.10-1.92%1,603
Feb 26, 2026202.35208.95201.85206.05206.052.11%1,943
Feb 25, 2026196.36202.60195.90201.80201.804.02%2,201
Feb 24, 2026191.64199.72188.00194.00194.002.55%5,279
Feb 23, 2026216.00217.00188.82189.18189.18-13.52%1,331
Feb 20, 2026218.55218.95216.75218.75218.750.28%1,670
Feb 19, 2026221.55221.85217.30218.15218.15-0.84%873
Feb 18, 2026218.10221.15217.85220.00220.000.73%1,280
Feb 17, 2026219.20219.75217.70218.40218.40-1.47%1,032
Feb 16, 2026221.85222.75221.65221.65221.650.05%1,375
Feb 13, 2026218.50221.55217.95221.55221.551.00%1,103
Feb 12, 2026231.10231.35217.00219.35219.35-4.65%614
Feb 11, 2026245.00245.15230.05230.05230.05-6.90%1,198
Feb 10, 2026247.95248.10246.75247.10247.10-0.82%99
Feb 9, 2026252.00252.10247.50249.15247.73-1.50%427
Feb 6, 2026245.90252.95245.85252.95251.512.95%649
Feb 5, 2026244.60245.70243.80245.70244.300.29%1,005
Feb 4, 2026249.55249.90236.25245.00243.60-1.78%2,290
Feb 3, 2026266.00266.90240.85249.45248.03-6.90%2,828
Feb 2, 2026256.00267.95255.55267.95266.424.18%644
Jan 30, 2026257.65258.25253.45257.20255.73-0.69%1,591
Jan 29, 2026265.20270.00259.00259.00257.525.56%4,874
Jan 28, 2026245.15246.25245.15245.35243.950.95%545
Jan 27, 2026250.15250.15243.05243.05241.66-2.47%328
Jan 26, 2026246.15249.70245.85249.20247.780.14%1,060
Jan 23, 2026251.40251.40248.35248.85247.43-2.09%202
Jan 22, 2026254.95256.20254.10254.15252.700.18%669
Jan 21, 2026249.00254.00249.00253.70252.251.85%258
Jan 20, 2026257.25257.95249.10249.10247.68-3.75%476
Jan 19, 2026260.05260.05256.60258.80257.32-1.80%457
Jan 16, 2026257.40263.55257.05263.55262.051.25%1,553
Jan 15, 2026265.20266.95260.30260.30258.82-0.93%411
Jan 14, 2026260.40262.75259.05262.75261.25-0.10%665
Jan 13, 2026267.25268.00263.00263.00261.50-1.44%657
Jan 12, 2026259.10266.85257.50266.85265.332.01%572
Jan 9, 2026259.25263.55259.25261.60260.110.71%463
Jan 8, 2026253.65259.75252.95259.75258.272.38%944
Jan 7, 2026258.25258.60253.70253.70252.25-1.70%1,000
Jan 6, 2026251.70258.10250.75258.10256.632.24%236
Jan 5, 2026252.20254.80251.60252.45251.012.14%2,824
Jan 2, 2026254.30254.35246.70247.15245.74-4.87%364
Dec 30, 2025259.55259.80259.25259.80258.32-0.54%898
Dec 29, 2025259.30261.20257.85261.20259.711.38%1,037
Dec 23, 2025256.80257.65255.90257.65256.181.00%95
Dec 22, 2025257.35257.50255.10255.10253.65-0.72%353
Dec 19, 2025255.65260.30255.65256.95255.480.39%635
Dec 18, 2025258.10260.05252.65255.95254.49-1.18%1,698
Dec 17, 2025258.35259.95258.25259.00257.521.23%289
Dec 16, 2025261.50262.25255.60255.85254.39-2.88%920
Dec 15, 2025262.65264.15260.85263.45261.950.73%323
Dec 12, 2025264.80264.95261.00261.55260.06-1.00%279
Dec 11, 2025265.20266.80263.75264.20262.69-1.42%484
Dec 10, 2025266.80268.00265.00268.00266.470.07%242
Dec 9, 2025265.95269.30265.30267.80266.27-0.74%1,337
Dec 8, 2025263.75270.00260.05269.80268.261.87%306
Dec 5, 2025264.25267.00264.25264.85263.340.57%113
Dec 4, 2025259.35264.20259.00263.35261.851.35%355
Dec 3, 2025259.45260.30258.10259.85258.37-1.37%389
Dec 2, 2025262.90263.65262.00263.45261.950.27%239
Dec 1, 2025263.85264.55262.75262.75261.25-1.22%90
Nov 28, 2025262.00266.00261.90266.00264.481.60%855
Nov 27, 2025261.80261.85261.05261.80260.31-0.06%647
Nov 26, 2025263.65264.00261.95261.95260.46-0.15%671
Nov 25, 2025263.85263.85260.05262.35260.85-1.15%379
Nov 24, 2025260.35265.40258.35265.40263.892.69%1,075
Nov 21, 2025252.15258.45250.95258.45256.980.02%429
Nov 20, 2025254.25258.40251.95258.40256.932.89%766
Nov 19, 2025249.70251.55249.45251.15249.720.06%215
Nov 18, 2025253.60256.75250.00251.00249.57-3.14%780
Nov 17, 2025263.95264.15259.15259.15257.67-2.08%678
Nov 14, 2025260.80264.65258.10264.65263.140.32%709
Nov 13, 2025273.70273.70263.80263.80262.30-3.23%795
Nov 12, 2025271.30279.10271.30272.60271.050.59%3,373
Nov 11, 2025267.45273.25265.55271.00269.451.67%363
Nov 10, 2025267.90267.90263.95266.55265.031.23%602
Nov 7, 2025269.90271.70263.30263.30260.36-2.48%778
Nov 6, 2025266.60270.00264.95270.00266.981.41%1,704
Nov 5, 2025260.90266.25260.90266.25263.271.76%242
Nov 4, 2025260.60262.10260.60261.65258.72-3.25%267
Nov 3, 2025266.75270.45266.60270.45267.431.41%1,568
Oct 31, 2025267.85270.05266.70266.70263.72-0.76%580
Oct 30, 2025264.60270.55263.80268.75265.741.42%3,887
Oct 29, 2025269.10269.45265.00265.00262.04-2.14%1,263
Oct 28, 2025268.10273.05266.80270.80267.770.65%2,120
Oct 27, 2025267.00269.05261.70269.05266.041.51%2,875
Oct 24, 2025245.30267.00244.90265.05262.098.18%2,859
Oct 23, 2025231.10245.00225.90245.00242.26-1.15%1,815
Oct 22, 2025243.15247.85243.15247.85245.081.58%1,314
Oct 21, 2025243.80245.10243.10244.00241.270.60%1,376
Oct 20, 2025241.40242.90241.40242.55239.840.50%456
Oct 17, 2025234.80241.35234.20241.35238.651.90%115
Oct 16, 2025240.75242.60236.85236.85234.20-1.91%974
Oct 15, 2025238.05245.00237.75241.45238.751.22%795
Oct 14, 2025238.05238.95235.40238.55235.88-0.48%272
Oct 13, 2025240.90243.05239.70239.70237.020.33%253