IMCD N.V. (VIE:IMCD)
Austria
· Delayed Price · Currency is EUR 76.44
+0.12 (0.16%)
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 | 76.40 | 77.14 | 76.40 | 76.44 | 76.44 | 0.16% | 7 |
| Dec 4, 2025 | 75.62 | 76.32 | 75.36 | 76.32 | 76.32 | 1.25% | - |
| Dec 3, 2025 | 76.14 | 76.14 | 75.38 | 75.38 | 75.38 | -1.41% | - |
| Dec 2, 2025 | 76.22 | 76.94 | 76.22 | 76.46 | 76.46 | 0.21% | - |
| Dec 1, 2025 | 76.88 | 76.88 | 76.20 | 76.30 | 76.30 | -1.01% | - |
| Nov 28, 2025 | 77.54 | 77.54 | 77.04 | 77.08 | 77.08 | -2.65% | - |
| Nov 27, 2025 | 78.94 | 79.18 | 78.82 | 79.18 | 79.18 | 0.03% | - |
| Nov 26, 2025 | 79.74 | 79.74 | 79.16 | 79.16 | 79.16 | 1.38% | - |
| Nov 25, 2025 | 77.48 | 78.08 | 77.48 | 78.08 | 78.08 | 0.15% | - |
| Nov 24, 2025 | 78.10 | 78.76 | 77.96 | 77.96 | 77.96 | 0.96% | - |
| Nov 21, 2025 | 75.86 | 77.22 | 75.86 | 77.22 | 77.22 | 0.99% | - |
| Nov 20, 2025 | 76.56 | 76.56 | 76.30 | 76.46 | 76.46 | 0.71% | - |
| Nov 19, 2025 | 74.88 | 75.92 | 74.88 | 75.92 | 75.92 | 1.66% | - |
| Nov 18, 2025 | 74.52 | 75.16 | 74.44 | 74.68 | 74.68 | -1.32% | 535 |
| Nov 17, 2025 | 78.56 | 78.56 | 75.68 | 75.68 | 75.68 | -5.07% | - |
| Nov 14, 2025 | 81.86 | 81.86 | 79.72 | 79.72 | 79.72 | -3.84% | - |
| Nov 13, 2025 | 82.56 | 82.90 | 82.14 | 82.90 | 82.90 | 0.66% | - |
| Nov 12, 2025 | 83.98 | 83.98 | 82.36 | 82.36 | 82.36 | -1.10% | - |
| Nov 11, 2025 | 83.30 | 83.30 | 82.84 | 83.28 | 83.28 | 0.90% | - |
| Nov 10, 2025 | 84.12 | 84.12 | 82.54 | 82.54 | 82.54 | -0.05% | - |
| Nov 7, 2025 | 83.54 | 83.54 | 82.36 | 82.58 | 82.58 | 0.98% | - |
| Nov 6, 2025 | 89.38 | 89.38 | 81.78 | 81.78 | 81.78 | -7.99% | 134 |
| Nov 5, 2025 | 86.72 | 88.88 | 86.72 | 88.88 | 88.88 | 2.28% | - |
| Nov 4, 2025 | 87.78 | 87.78 | 86.90 | 86.90 | 86.90 | -1.32% | - |
| Nov 3, 2025 | 89.16 | 89.26 | 88.06 | 88.06 | 88.06 | -2.97% | - |
| Oct 31, 2025 | 90.80 | 90.80 | 90.00 | 90.76 | 90.76 | 0.71% | - |
| Oct 30, 2025 | 91.12 | 91.12 | 90.12 | 90.12 | 90.12 | -0.60% | - |
| Oct 29, 2025 | 92.16 | 92.34 | 90.66 | 90.66 | 90.66 | -2.50% | - |
| Oct 28, 2025 | 93.46 | 93.46 | 92.98 | 92.98 | 92.98 | -1.57% | - |
| Oct 27, 2025 | 95.42 | 95.42 | 94.46 | 94.46 | 94.46 | -0.80% | - |
| Oct 24, 2025 | 95.26 | 95.26 | 94.88 | 95.22 | 95.22 | 1.04% | - |
| Oct 23, 2025 | 94.46 | 94.60 | 94.24 | 94.24 | 94.24 | -0.02% | - |
| Oct 22, 2025 | 94.24 | 94.26 | 93.62 | 94.26 | 94.26 | 0.92% | - |
| Oct 21, 2025 | 92.30 | 93.40 | 92.30 | 93.40 | 93.40 | 1.15% | - |
| Oct 20, 2025 | 90.98 | 92.34 | 90.98 | 92.34 | 92.34 | 3.54% | - |
| Oct 17, 2025 | 88.92 | 89.18 | 88.34 | 89.18 | 89.18 | 0.13% | - |
| Oct 16, 2025 | 88.52 | 89.20 | 88.52 | 89.06 | 89.06 | 0.13% | - |
| Oct 15, 2025 | 88.74 | 88.94 | 88.40 | 88.94 | 88.94 | 0.82% | - |
| Oct 14, 2025 | 88.36 | 89.30 | 88.22 | 88.22 | 88.22 | -0.94% | - |
| Oct 13, 2025 | 88.66 | 89.12 | 88.66 | 89.06 | 89.06 | 1.07% | - |
| Oct 10, 2025 | 91.08 | 91.12 | 88.00 | 88.12 | 88.12 | -4.11% | 202 |
| Oct 9, 2025 | 92.34 | 92.34 | 91.90 | 91.90 | 91.90 | 0.35% | - |
| Oct 8, 2025 | 90.98 | 91.82 | 90.52 | 91.58 | 91.58 | -1.74% | - |
| Oct 7, 2025 | 92.64 | 93.20 | 91.80 | 93.20 | 93.20 | 1.06% | - |
| Oct 6, 2025 | 93.34 | 93.34 | 92.08 | 92.22 | 92.22 | 0.63% | - |
| Oct 3, 2025 | 92.06 | 92.10 | 91.64 | 91.64 | 91.64 | 0.33% | - |
| Oct 2, 2025 | 91.96 | 91.96 | 90.94 | 91.34 | 91.34 | 1.42% | - |
| Oct 1, 2025 | 87.98 | 90.16 | 87.98 | 90.06 | 90.06 | 1.44% | - |
| Sep 30, 2025 | 87.74 | 88.78 | 87.52 | 88.78 | 88.78 | 1.05% | - |
| Sep 29, 2025 | 87.54 | 87.86 | 87.42 | 87.86 | 87.86 | 0.41% | - |
| Sep 26, 2025 | 87.36 | 87.52 | 86.72 | 87.50 | 87.50 | -1.84% | - |
| Sep 25, 2025 | 91.30 | 91.30 | 89.14 | 89.14 | 89.14 | -1.70% | - |
| Sep 24, 2025 | 91.36 | 91.36 | 90.68 | 90.68 | 90.68 | -2.70% | - |
| Sep 23, 2025 | 92.38 | 93.20 | 92.38 | 93.20 | 93.20 | 1.11% | - |
| Sep 22, 2025 | 93.26 | 93.26 | 92.18 | 92.18 | 92.18 | -0.13% | - |
| Sep 19, 2025 | 92.18 | 92.30 | 91.78 | 92.30 | 92.30 | -0.11% | - |
| Sep 18, 2025 | 92.08 | 92.78 | 92.08 | 92.40 | 92.40 | 1.78% | - |
| Sep 17, 2025 | 91.88 | 91.88 | 90.78 | 90.78 | 90.78 | -1.09% | - |
| Sep 16, 2025 | 91.28 | 92.06 | 91.28 | 91.78 | 91.78 | 0.50% | - |
| Sep 15, 2025 | 92.18 | 92.18 | 91.32 | 91.32 | 91.32 | -0.76% | - |
| Sep 12, 2025 | 92.64 | 92.64 | 91.50 | 92.02 | 92.02 | 0.22% | - |
| Sep 11, 2025 | 91.88 | 91.88 | 90.70 | 91.82 | 91.82 | -0.22% | - |
| Sep 10, 2025 | 92.72 | 92.72 | 92.02 | 92.02 | 92.02 | -1.41% | - |
| Sep 9, 2025 | 94.06 | 94.06 | 93.30 | 93.34 | 93.34 | -0.17% | - |
| Sep 8, 2025 | 93.22 | 93.50 | 91.30 | 93.50 | 93.50 | 1.21% | - |
| Sep 5, 2025 | 92.90 | 92.90 | 92.20 | 92.38 | 92.38 | 0.41% | - |
| Sep 4, 2025 | 92.62 | 93.26 | 91.80 | 92.00 | 92.00 | -0.61% | - |
| Sep 3, 2025 | 92.74 | 92.76 | 92.56 | 92.56 | 92.56 | 0.48% | - |
| Sep 2, 2025 | 95.30 | 95.30 | 92.12 | 92.12 | 92.12 | -3.96% | - |
| Sep 1, 2025 | 95.84 | 95.92 | 95.84 | 95.92 | 95.92 | -0.44% | - |
| Aug 29, 2025 | 95.48 | 96.34 | 95.48 | 96.34 | 96.34 | 0.19% | - |
| Aug 28, 2025 | 96.16 | 97.00 | 96.16 | 96.16 | 96.16 | 0.88% | - |
| Aug 27, 2025 | 94.86 | 95.32 | 94.70 | 95.32 | 95.32 | 0.36% | - |
| Aug 26, 2025 | 94.88 | 94.98 | 94.32 | 94.98 | 94.98 | -0.73% | - |
| Aug 25, 2025 | 95.52 | 95.68 | 95.28 | 95.68 | 95.68 | 1.61% | - |
| Aug 22, 2025 | 93.66 | 94.60 | 93.66 | 94.16 | 94.16 | 0.71% | - |
| Aug 21, 2025 | 95.04 | 95.04 | 93.50 | 93.50 | 93.50 | -1.72% | - |
| Aug 20, 2025 | 94.78 | 95.40 | 94.78 | 95.14 | 95.14 | 0.59% | - |
| Aug 19, 2025 | 93.12 | 94.58 | 93.12 | 94.58 | 94.58 | 1.98% | - |
| Aug 18, 2025 | 93.08 | 93.08 | 91.90 | 92.74 | 92.74 | -1.30% | - |
| Aug 15, 2025 | 93.98 | 94.30 | 93.96 | 93.96 | 93.96 | 0.30% | - |
| Aug 14, 2025 | 94.08 | 94.08 | 93.08 | 93.68 | 93.68 | -0.19% | - |
| Aug 13, 2025 | 94.68 | 94.68 | 93.64 | 93.86 | 93.86 | 0.88% | - |
| Aug 12, 2025 | 94.94 | 94.94 | 92.94 | 93.04 | 93.04 | -2.90% | - |
| Aug 11, 2025 | 97.16 | 97.48 | 95.80 | 95.82 | 95.82 | -1.24% | - |
| Aug 8, 2025 | 97.18 | 97.18 | 96.74 | 97.02 | 97.02 | -0.53% | - |
| Aug 7, 2025 | 96.02 | 97.54 | 95.86 | 97.54 | 97.54 | 1.44% | - |
| Aug 6, 2025 | 95.34 | 96.16 | 95.34 | 96.16 | 96.16 | 2.32% | - |
| Aug 5, 2025 | 93.96 | 93.98 | 93.54 | 93.98 | 93.98 | 1.10% | - |
| Aug 4, 2025 | 93.82 | 93.82 | 92.62 | 92.96 | 92.96 | -2.23% | - |
| Aug 1, 2025 | 96.38 | 96.38 | 95.08 | 95.08 | 95.08 | -1.12% | - |
| Jul 31, 2025 | 98.58 | 98.58 | 96.16 | 96.16 | 96.16 | -4.32% | - |
| Jul 30, 2025 | 100.80 | 100.80 | 98.44 | 100.50 | 100.50 | -11.49% | - |
| Jul 29, 2025 | 114.15 | 114.15 | 113.55 | 113.55 | 113.55 | -0.22% | - |
| Jul 28, 2025 | 116.35 | 116.35 | 113.80 | 113.80 | 113.80 | 0.75% | - |
| Jul 25, 2025 | 112.55 | 113.25 | 112.55 | 112.95 | 112.95 | -0.57% | - |
| Jul 24, 2025 | 114.95 | 115.00 | 113.45 | 113.60 | 113.60 | - | - |
| Jul 23, 2025 | 113.05 | 113.85 | 113.05 | 113.60 | 113.60 | 1.52% | - |
| Jul 22, 2025 | 112.85 | 112.85 | 111.15 | 111.90 | 111.90 | -0.49% | - |
| Jul 21, 2025 | 112.65 | 113.25 | 112.45 | 112.45 | 112.45 | -0.75% | - |