IMCD N.V. (FRA:INX)
Germany
· Delayed Price · Currency is EUR 74.74
+0.52 (0.70%)
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 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | 0.70% | - |
| Dec 4, 2025 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | -0.67% | - |
| Dec 3, 2025 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | -1.16% | - |
| Dec 2, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -0.68% | - |
| Dec 1, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | -0.63% | - |
| Nov 28, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -3.19% | - |
| Nov 27, 2025 | 78.90 | 79.12 | 78.90 | 79.12 | 79.12 | 1.38% | 377 |
| Nov 26, 2025 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | 0.91% | - |
| Nov 25, 2025 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | 0.49% | - |
| Nov 24, 2025 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | 2.86% | - |
| Nov 21, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | -0.51% | - |
| Nov 20, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 1.16% | - |
| Nov 19, 2025 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | 0.92% | - |
| Nov 18, 2025 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | -4.88% | - |
| Nov 17, 2025 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | -3.94% | - |
| Nov 14, 2025 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | -0.37% | - |
| Nov 13, 2025 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | -1.82% | - |
| Nov 12, 2025 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | 1.10% | - |
| Nov 11, 2025 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | -1.16% | - |
| Nov 10, 2025 | 82.54 | 82.54 | 82.48 | 82.48 | 82.48 | - | 24 |
| Nov 7, 2025 | 81.02 | 82.48 | 81.02 | 82.48 | 82.48 | -5.69% | 210 |
| Nov 6, 2025 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | 1.96% | - |
| Nov 5, 2025 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | -0.92% | - |
| Nov 4, 2025 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | -2.32% | - |
| Nov 3, 2025 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | -0.27% | - |
| Oct 31, 2025 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | -0.83% | - |
| Oct 30, 2025 | 89.62 | 89.62 | 89.62 | 89.62 | 89.62 | -2.84% | - |
| Oct 29, 2025 | 92.50 | 92.50 | 92.24 | 92.24 | 92.24 | -0.17% | 10 |
| Oct 28, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | -1.53% | - |
| Oct 27, 2025 | 93.84 | 93.84 | 93.84 | 93.84 | 93.84 | 0.71% | - |
| Oct 24, 2025 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | -0.17% | - |
| Oct 23, 2025 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | 0.47% | - |
| Oct 22, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | -2.46% | - |
| Oct 21, 2025 | 91.50 | 95.24 | 91.50 | 95.24 | 95.24 | 7.18% | 30 |
| Oct 20, 2025 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | 0.43% | - |
| Oct 17, 2025 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | 1.40% | - |
| Oct 16, 2025 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | 0.05% | - |
| Oct 15, 2025 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | -0.93% | - |
| Oct 14, 2025 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | 1.48% | - |
| Oct 13, 2025 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | -3.45% | - |
| Oct 10, 2025 | 89.86 | 89.86 | 89.86 | 89.86 | 89.86 | -3.02% | - |
| Oct 9, 2025 | 90.26 | 92.66 | 90.26 | 92.66 | 92.66 | 2.05% | 16 |
| Oct 8, 2025 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | -0.53% | - |
| Oct 7, 2025 | 91.02 | 91.28 | 91.02 | 91.28 | 91.28 | -0.54% | 15 |
| Oct 6, 2025 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | 1.96% | - |
| Oct 3, 2025 | 90.02 | 90.02 | 90.02 | 90.02 | 90.02 | -1.42% | - |
| Oct 2, 2025 | 88.94 | 91.32 | 88.94 | 91.32 | 91.32 | 5.21% | 100 |
| Oct 1, 2025 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | 0.09% | - |
| Sep 30, 2025 | 86.72 | 86.72 | 86.72 | 86.72 | 86.72 | 0.32% | - |
| Sep 29, 2025 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | -1.14% | - |
| Sep 26, 2025 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | -2.84% | - |
| Sep 25, 2025 | 90.04 | 90.04 | 90.00 | 90.00 | 90.00 | -1.60% | 12 |
| Sep 24, 2025 | 91.46 | 91.46 | 91.46 | 91.46 | 91.46 | 1.17% | - |
| Sep 23, 2025 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | -1.29% | - |
| Sep 22, 2025 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | -0.33% | - |
| Sep 19, 2025 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | 1.06% | - |
| Sep 18, 2025 | 90.92 | 90.92 | 90.92 | 90.92 | 90.92 | -0.55% | - |
| Sep 17, 2025 | 91.42 | 91.42 | 91.42 | 91.42 | 91.42 | 0.64% | - |
| Sep 16, 2025 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | -0.39% | - |
| Sep 15, 2025 | 90.44 | 91.20 | 90.44 | 91.20 | 91.20 | 0.31% | 150 |
| Sep 12, 2025 | 90.92 | 90.92 | 90.92 | 90.92 | 90.92 | 0.02% | - |
| Sep 11, 2025 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | -2.47% | - |
| Sep 10, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | -0.09% | - |
| Sep 9, 2025 | 92.42 | 93.28 | 92.42 | 93.28 | 93.28 | 2.01% | 100 |
| Sep 8, 2025 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | 0.86% | - |
| Sep 5, 2025 | 90.66 | 90.66 | 90.66 | 90.66 | 90.66 | -0.70% | - |
| Sep 4, 2025 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | 1.09% | - |
| Sep 3, 2025 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | -2.99% | - |
| Sep 2, 2025 | 94.06 | 94.06 | 93.10 | 93.10 | 93.10 | -1.54% | 10 |
| Sep 1, 2025 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | 0.04% | - |
| Aug 29, 2025 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | -1.64% | - |
| Aug 28, 2025 | 93.88 | 96.80 | 93.88 | 96.10 | 96.10 | 3.13% | 320 |
| Aug 27, 2025 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | -0.24% | - |
| Aug 26, 2025 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | -0.93% | - |
| Aug 25, 2025 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | -0.17% | - |
| Aug 22, 2025 | 92.02 | 94.44 | 92.02 | 94.44 | 94.44 | 1.01% | 50 |
| Aug 21, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -0.45% | - |
| Aug 20, 2025 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | 2.96% | - |
| Aug 19, 2025 | 91.22 | 91.22 | 91.22 | 91.22 | 91.22 | -1.17% | - |
| Aug 18, 2025 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | 0.22% | - |
| Aug 15, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | -2.00% | - |
| Aug 14, 2025 | 93.32 | 93.98 | 93.10 | 93.98 | 93.98 | 1.34% | 76 |
| Aug 13, 2025 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | -0.39% | - |
| Aug 12, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | -2.35% | - |
| Aug 11, 2025 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | -1.65% | - |
| Aug 8, 2025 | 95.46 | 96.94 | 95.46 | 96.94 | 96.94 | 2.41% | 600 |
| Aug 7, 2025 | 94.66 | 94.66 | 94.66 | 94.66 | 94.66 | 1.24% | - |
| Aug 6, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 2.05% | - |
| Aug 5, 2025 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | -1.46% | 150 |
| Aug 4, 2025 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | -2.00% | 153 |
| Aug 1, 2025 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | -1.66% | - |
| Jul 31, 2025 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | -3.46% | - |
| Jul 30, 2025 | 109.95 | 109.95 | 99.94 | 99.94 | 99.94 | -11.32% | 80 |
| Jul 29, 2025 | 111.80 | 112.70 | 111.80 | 112.70 | 112.70 | -1.66% | 45 |
| Jul 28, 2025 | 112.20 | 114.60 | 112.20 | 114.60 | 114.60 | 2.64% | 100 |
| Jul 25, 2025 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | -3.50% | - |
| Jul 24, 2025 | 112.20 | 115.70 | 112.20 | 115.70 | 115.70 | 2.43% | 50 |
| Jul 23, 2025 | 110.65 | 112.95 | 110.65 | 112.95 | 112.95 | 2.08% | 160 |
| Jul 22, 2025 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | -1.86% | - |
| Jul 21, 2025 | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | 1.26% | - |