International Business Machines Corporation (VIE:IBM)
Austria
· Delayed Price · Currency is EUR 219.25
-1.60 (-0.72%)
At close: Mar 9, 2026
VIE:IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 220.15 | 222.15 | 218.45 | 219.25 | 219.25 | -0.72% | 364 |
| Mar 6, 2026 | 221.30 | 222.45 | 219.65 | 220.85 | 220.85 | 0.07% | 127 |
| Mar 5, 2026 | 214.95 | 220.70 | 214.55 | 220.70 | 220.70 | 3.42% | 64 |
| Mar 4, 2026 | 210.55 | 213.55 | 210.55 | 213.40 | 213.40 | 2.55% | 355 |
| Mar 3, 2026 | 202.95 | 208.10 | 201.10 | 208.10 | 208.10 | 1.66% | 176 |
| Mar 2, 2026 | 201.00 | 204.70 | 200.90 | 204.70 | 204.70 | 1.31% | 223 |
| Feb 27, 2026 | 205.60 | 207.15 | 201.95 | 202.05 | 202.05 | -2.30% | 136 |
| Feb 26, 2026 | 201.80 | 209.15 | 201.80 | 206.80 | 206.80 | 1.97% | 380 |
| Feb 25, 2026 | 196.44 | 202.80 | 196.44 | 202.80 | 202.80 | 3.11% | 249 |
| Feb 24, 2026 | 192.02 | 199.84 | 188.10 | 196.68 | 196.68 | -6.12% | 416 |
| Feb 23, 2026 | 216.05 | 216.55 | 209.15 | 209.50 | 209.50 | -3.77% | 92 |
| Feb 20, 2026 | 218.80 | 218.90 | 216.55 | 217.70 | 217.70 | -0.39% | 114 |
| Feb 19, 2026 | 222.00 | 222.00 | 218.35 | 218.55 | 218.55 | -0.43% | 127 |
| Feb 18, 2026 | 218.60 | 219.50 | 217.40 | 219.50 | 219.50 | 0.57% | 65 |
| Feb 17, 2026 | 219.70 | 220.05 | 218.25 | 218.25 | 218.25 | -1.80% | 201 |
| Feb 16, 2026 | 222.65 | 222.80 | 222.25 | 222.25 | 222.25 | 1.28% | 33 |
| Feb 13, 2026 | 218.70 | 220.55 | 217.35 | 219.45 | 219.45 | 0.57% | 188 |
| Feb 12, 2026 | 231.25 | 231.25 | 218.20 | 218.20 | 218.20 | -8.18% | 84 |
| Feb 11, 2026 | 245.40 | 246.60 | 237.65 | 237.65 | 237.65 | -3.73% | 107 |
| Feb 10, 2026 | 248.00 | 248.00 | 246.85 | 246.85 | 246.85 | -1.85% | 17 |
| Feb 6, 2026 | 245.85 | 251.50 | 245.85 | 251.50 | 250.09 | 2.05% | 1 |
| Feb 5, 2026 | 244.85 | 246.45 | 243.70 | 246.45 | 245.07 | 1.78% | 1 |
| Feb 4, 2026 | 249.80 | 249.80 | 241.30 | 242.15 | 240.79 | -2.06% | 40 |
| Feb 3, 2026 | 266.20 | 267.05 | 247.25 | 247.25 | 245.86 | -7.21% | - |
| Feb 2, 2026 | 255.75 | 266.45 | 255.75 | 266.45 | 264.95 | 3.84% | 89 |
| Jan 30, 2026 | 257.65 | 258.00 | 256.60 | 256.60 | 255.16 | -2.12% | 108 |
| Jan 29, 2026 | 265.10 | 270.15 | 261.00 | 262.15 | 260.68 | 6.46% | 667 |
| Jan 28, 2026 | 245.65 | 246.45 | 241.20 | 246.25 | 244.87 | -0.22% | 78 |
| Jan 27, 2026 | 250.50 | 250.50 | 246.80 | 246.80 | 245.41 | -1.00% | 39 |
| Jan 26, 2026 | 246.45 | 249.30 | 245.75 | 249.30 | 247.90 | 0.40% | 72 |
| Jan 23, 2026 | 251.15 | 251.15 | 248.30 | 248.30 | 246.91 | -1.66% | 13 |
| Jan 22, 2026 | 254.60 | 255.95 | 252.50 | 252.50 | 251.08 | -0.37% | 3 |
| Jan 21, 2026 | 249.25 | 253.45 | 247.85 | 253.45 | 252.03 | 0.74% | 93 |
| Jan 20, 2026 | 256.60 | 257.90 | 251.60 | 251.60 | 250.19 | -2.95% | 268 |
| Jan 19, 2026 | 259.35 | 259.90 | 257.45 | 259.25 | 257.79 | -1.05% | 86 |
| Jan 16, 2026 | 257.45 | 262.00 | 257.45 | 262.00 | 260.53 | -1.13% | 139 |
| Jan 15, 2026 | 266.30 | 267.05 | 265.00 | 265.00 | 263.51 | 1.26% | 4 |
| Jan 14, 2026 | 259.75 | 264.40 | 258.85 | 261.70 | 260.23 | -0.80% | 111 |
| Jan 13, 2026 | 267.45 | 267.45 | 263.80 | 263.80 | 262.32 | 1.11% | 52 |
| Jan 12, 2026 | 258.75 | 260.90 | 257.55 | 260.90 | 259.44 | -0.23% | 118 |
| Jan 9, 2026 | 259.45 | 261.50 | 259.45 | 261.50 | 260.03 | 0.71% | - |
| Jan 8, 2026 | 253.50 | 259.65 | 252.95 | 259.65 | 258.19 | 0.95% | - |
| Jan 7, 2026 | 258.80 | 259.10 | 257.20 | 257.20 | 255.76 | 1.00% | 61 |
| Jan 6, 2026 | 251.80 | 254.65 | 251.15 | 254.65 | 253.22 | 0.10% | 6 |
| Jan 5, 2026 | 251.90 | 254.40 | 251.90 | 254.40 | 252.97 | 2.27% | 39 |
| Jan 2, 2026 | 253.80 | 254.25 | 248.75 | 248.75 | 247.35 | -4.44% | 194 |
| Dec 30, 2025 | 259.90 | 260.30 | 259.85 | 260.30 | 258.84 | 0.17% | - |
| Dec 29, 2025 | 258.70 | 259.85 | 258.55 | 259.85 | 258.39 | 0.99% | - |
| Dec 23, 2025 | 256.70 | 257.30 | 256.40 | 257.30 | 255.86 | 0.43% | - |
| Dec 22, 2025 | 257.00 | 257.25 | 255.75 | 256.20 | 254.76 | -0.91% | 9 |
| Dec 19, 2025 | 256.35 | 258.55 | 255.70 | 258.55 | 257.10 | 0.84% | 14 |
| Dec 18, 2025 | 258.85 | 259.85 | 256.40 | 256.40 | 254.96 | -1.27% | 95 |
| Dec 17, 2025 | 259.00 | 260.10 | 258.90 | 259.70 | 258.24 | 0.95% | 42 |
| Dec 16, 2025 | 261.60 | 261.90 | 257.25 | 257.25 | 255.81 | -2.33% | 7 |
| Dec 15, 2025 | 263.65 | 264.20 | 263.15 | 263.40 | 261.92 | 1.62% | 1 |
| Dec 12, 2025 | 264.95 | 264.95 | 259.20 | 259.20 | 257.75 | -2.21% | 45 |
| Dec 11, 2025 | 265.40 | 266.50 | 265.05 | 265.05 | 263.56 | -0.60% | 60 |
| Dec 10, 2025 | 266.85 | 267.15 | 266.25 | 266.65 | 265.15 | -0.50% | 45 |
| Dec 9, 2025 | 265.80 | 268.00 | 265.60 | 268.00 | 266.50 | -0.43% | - |
| Dec 8, 2025 | 263.70 | 269.15 | 259.00 | 269.15 | 267.64 | 1.66% | 252 |
| Dec 5, 2025 | 264.30 | 265.10 | 264.30 | 264.75 | 263.26 | -0.04% | 42 |
| Dec 4, 2025 | 259.60 | 265.15 | 259.10 | 264.85 | 263.36 | 2.02% | 53 |
| Dec 3, 2025 | 259.80 | 260.60 | 258.55 | 259.60 | 258.14 | -0.86% | 84 |
| Dec 2, 2025 | 263.05 | 265.75 | 261.85 | 261.85 | 260.38 | 0.02% | 84 |
| Dec 1, 2025 | 263.90 | 263.90 | 261.80 | 261.80 | 260.33 | -1.26% | 84 |
| Nov 28, 2025 | 262.75 | 265.15 | 262.40 | 265.15 | 263.66 | 1.38% | 1 |
| Nov 27, 2025 | 262.75 | 262.75 | 261.10 | 261.55 | 260.08 | 0.10% | 13 |
| Nov 26, 2025 | 264.05 | 264.05 | 261.30 | 261.30 | 259.83 | -0.10% | 184 |
| Nov 25, 2025 | 264.15 | 264.15 | 258.90 | 261.55 | 260.08 | -0.98% | 44 |
| Nov 24, 2025 | 259.65 | 264.15 | 258.20 | 264.15 | 262.67 | 2.46% | 127 |
| Nov 21, 2025 | 252.25 | 257.80 | 252.25 | 257.80 | 256.35 | 0.80% | 56 |
| Nov 20, 2025 | 252.65 | 257.95 | 251.65 | 255.75 | 254.31 | 2.12% | 239 |
| Nov 19, 2025 | 250.15 | 251.05 | 249.90 | 250.45 | 249.04 | -1.38% | 43 |
| Nov 18, 2025 | 254.90 | 256.50 | 253.30 | 253.95 | 252.52 | -2.31% | 99 |
| Nov 17, 2025 | 264.50 | 264.50 | 259.95 | 259.95 | 258.49 | -1.20% | 113 |
| Nov 14, 2025 | 260.70 | 263.10 | 257.35 | 263.10 | 261.62 | -1.44% | 148 |
| Nov 13, 2025 | 272.90 | 272.90 | 266.95 | 266.95 | 265.45 | -3.58% | 118 |
| Nov 12, 2025 | 272.25 | 278.90 | 272.25 | 276.85 | 275.30 | 2.65% | 129 |
| Nov 11, 2025 | 267.40 | 269.70 | 266.75 | 269.70 | 268.19 | 2.10% | 53 |
| Nov 10, 2025 | 266.40 | 266.40 | 264.15 | 264.15 | 262.67 | -1.31% | 84 |
| Nov 6, 2025 | 266.80 | 267.65 | 266.70 | 267.65 | 264.71 | 1.61% | - |
| Nov 5, 2025 | 261.55 | 263.40 | 261.05 | 263.40 | 260.50 | 1.11% | 120 |
| Nov 4, 2025 | 261.70 | 262.35 | 260.50 | 260.50 | 257.63 | -2.38% | - |
| Nov 3, 2025 | 266.50 | 268.00 | 266.50 | 266.85 | 263.91 | 0.66% | - |
| Oct 31, 2025 | 267.95 | 269.50 | 263.15 | 265.10 | 262.18 | -1.17% | 295 |
| Oct 30, 2025 | 266.40 | 270.45 | 263.80 | 268.25 | 265.30 | 0.22% | 135 |
| Oct 29, 2025 | 268.85 | 269.10 | 267.65 | 267.65 | 264.71 | -1.74% | 42 |
| Oct 28, 2025 | 267.65 | 272.45 | 266.95 | 272.40 | 269.40 | 2.66% | 236 |
| Oct 27, 2025 | 267.80 | 267.90 | 263.30 | 265.35 | 262.43 | 1.67% | 230 |
| Oct 24, 2025 | 245.00 | 261.00 | 243.50 | 261.00 | 258.13 | 8.19% | 173 |
| Oct 23, 2025 | 232.10 | 241.25 | 226.95 | 241.25 | 238.60 | -2.33% | 773 |
| Oct 22, 2025 | 243.50 | 247.00 | 243.45 | 247.00 | 244.28 | 0.84% | 42 |
| Oct 21, 2025 | 243.75 | 244.95 | 243.35 | 244.95 | 242.25 | 0.86% | 11 |
| Oct 20, 2025 | 242.40 | 242.90 | 241.90 | 242.85 | 240.18 | 2.62% | 84 |
| Oct 17, 2025 | 234.00 | 236.75 | 232.50 | 236.65 | 234.05 | -0.71% | 106 |
| Oct 16, 2025 | 241.45 | 242.20 | 238.35 | 238.35 | 235.73 | -1.63% | 84 |
| Oct 15, 2025 | 238.45 | 242.30 | 238.45 | 242.30 | 239.63 | 1.76% | 44 |
| Oct 14, 2025 | 237.80 | 238.95 | 237.80 | 238.10 | 235.48 | -1.49% | - |
| Oct 13, 2025 | 242.25 | 242.65 | 241.70 | 241.70 | 239.04 | -0.92% | 33 |
| Oct 10, 2025 | 249.45 | 249.90 | 243.95 | 243.95 | 241.27 | -1.73% | 42 |