IMCD N.V. (VIE:IMCD)
Austria
· Delayed Price · Currency is EUR 72.40
-1.78 (-2.40%)
At close: Mar 6, 2026
IMCD N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 73.38 | 73.38 | 71.80 | 72.40 | 72.40 | -2.40% | - |
| Mar 5, 2026 | 71.18 | 74.18 | 71.18 | 74.18 | 74.18 | 2.83% | 174 |
| Mar 4, 2026 | 75.28 | 75.28 | 72.14 | 72.14 | 72.14 | -4.60% | 501 |
| Mar 3, 2026 | 77.04 | 77.04 | 75.10 | 75.62 | 75.62 | -3.60% | 129 |
| Mar 2, 2026 | 79.36 | 80.16 | 78.34 | 78.44 | 78.44 | -2.02% | 387 |
| Feb 27, 2026 | 78.80 | 80.06 | 78.36 | 80.06 | 80.06 | 0.02% | 258 |
| Feb 26, 2026 | 79.48 | 80.44 | 79.48 | 80.04 | 80.04 | 1.88% | - |
| Feb 25, 2026 | 80.00 | 80.00 | 77.34 | 78.56 | 78.56 | -3.56% | - |
| Feb 24, 2026 | 83.06 | 83.06 | 81.46 | 81.46 | 81.46 | -2.61% | - |
| Feb 23, 2026 | 84.16 | 84.64 | 83.64 | 83.64 | 83.64 | -2.92% | - |
| Feb 20, 2026 | 86.14 | 86.16 | 84.24 | 86.16 | 86.16 | 2.43% | 370 |
| Feb 19, 2026 | 85.26 | 85.66 | 84.12 | 84.12 | 84.12 | 1.13% | - |
| Feb 18, 2026 | 78.94 | 83.18 | 78.94 | 83.18 | 83.18 | -6.35% | 68 |
| Feb 17, 2026 | 88.62 | 89.32 | 88.62 | 88.82 | 88.82 | 0.09% | 68 |
| Feb 16, 2026 | 90.62 | 90.68 | 88.74 | 88.74 | 88.74 | -3.12% | - |
| Feb 13, 2026 | 92.14 | 92.14 | 90.20 | 91.60 | 91.60 | - | 129 |
| Feb 12, 2026 | 93.34 | 93.34 | 91.42 | 91.60 | 91.60 | -0.97% | - |
| Feb 11, 2026 | 91.74 | 93.42 | 91.74 | 92.50 | 92.50 | 2.21% | - |
| Feb 10, 2026 | 88.04 | 90.50 | 88.04 | 90.50 | 90.50 | 4.36% | - |
| Feb 9, 2026 | 85.80 | 86.72 | 85.50 | 86.72 | 86.72 | 0.67% | - |
| Feb 6, 2026 | 86.86 | 86.86 | 86.14 | 86.14 | 86.14 | -1.40% | - |
| Feb 5, 2026 | 86.28 | 88.10 | 86.28 | 87.36 | 87.36 | 0.55% | 365 |
| Feb 4, 2026 | 80.46 | 87.92 | 80.46 | 86.88 | 86.88 | 11.58% | 106 |
| Feb 3, 2026 | 79.22 | 79.22 | 77.86 | 77.86 | 77.86 | -2.09% | - |
| Feb 2, 2026 | 78.54 | 79.52 | 78.04 | 79.52 | 79.52 | 0.76% | - |
| Jan 30, 2026 | 79.28 | 79.28 | 78.80 | 78.92 | 78.92 | 0.66% | - |
| Jan 29, 2026 | 80.40 | 80.40 | 77.30 | 78.40 | 78.40 | -1.88% | - |
| Jan 28, 2026 | 77.58 | 80.34 | 77.58 | 79.90 | 79.90 | 3.28% | 97 |
| Jan 27, 2026 | 77.42 | 77.42 | 77.10 | 77.36 | 77.36 | -0.31% | - |
| Jan 26, 2026 | 77.92 | 77.92 | 77.02 | 77.60 | 77.60 | 0.05% | - |
| Jan 23, 2026 | 76.80 | 77.56 | 76.60 | 77.56 | 77.56 | 0.94% | - |
| Jan 22, 2026 | 77.62 | 77.62 | 76.24 | 76.84 | 76.84 | 1.48% | - |
| Jan 21, 2026 | 73.06 | 75.72 | 73.06 | 75.72 | 75.72 | 4.79% | 213 |
| Jan 20, 2026 | 73.64 | 73.64 | 72.26 | 72.26 | 72.26 | -3.16% | - |
| Jan 19, 2026 | 75.76 | 75.76 | 74.32 | 74.62 | 74.62 | -4.01% | - |
| Jan 16, 2026 | 80.18 | 80.18 | 77.74 | 77.74 | 77.74 | -2.85% | - |
| Jan 15, 2026 | 78.24 | 80.02 | 78.24 | 80.02 | 80.02 | 4.19% | - |
| Jan 14, 2026 | 76.46 | 76.80 | 76.18 | 76.80 | 76.80 | -0.49% | - |
| Jan 13, 2026 | 77.18 | 77.68 | 76.38 | 77.18 | 77.18 | -0.39% | - |
| Jan 12, 2026 | 77.98 | 77.98 | 77.48 | 77.48 | 77.48 | -0.97% | 4 |
| Jan 9, 2026 | 77.56 | 78.26 | 77.56 | 78.24 | 78.24 | 3.27% | - |
| Jan 8, 2026 | 77.12 | 77.12 | 75.28 | 75.76 | 75.76 | -4.17% | - |
| Jan 7, 2026 | 78.74 | 79.06 | 78.56 | 79.06 | 79.06 | 1.78% | - |
| Jan 6, 2026 | 77.90 | 78.00 | 77.48 | 77.68 | 77.68 | -0.03% | - |
| Jan 5, 2026 | 78.66 | 78.66 | 77.26 | 77.70 | 77.70 | -0.56% | - |
| Jan 2, 2026 | 77.56 | 78.14 | 77.28 | 78.14 | 78.14 | 1.38% | - |
| Dec 30, 2025 | 77.00 | 77.26 | 77.00 | 77.08 | 77.08 | -0.93% | - |
| Dec 29, 2025 | 77.20 | 77.80 | 77.20 | 77.80 | 77.80 | 2.13% | - |
| Dec 23, 2025 | 76.48 | 76.82 | 76.18 | 76.18 | 76.18 | -0.76% | - |
| Dec 22, 2025 | 77.86 | 77.86 | 76.76 | 76.76 | 76.76 | -0.18% | - |
| Dec 19, 2025 | 78.26 | 78.26 | 76.90 | 76.90 | 76.90 | -1.96% | - |
| Dec 18, 2025 | 77.78 | 78.44 | 77.78 | 78.44 | 78.44 | 3.48% | - |
| Dec 17, 2025 | 76.78 | 76.78 | 75.80 | 75.80 | 75.80 | -1.04% | - |
| Dec 16, 2025 | 75.44 | 76.98 | 75.44 | 76.60 | 76.60 | -0.34% | - |
| Dec 15, 2025 | 76.46 | 76.86 | 76.46 | 76.86 | 76.86 | -0.21% | - |
| Dec 12, 2025 | 75.32 | 77.36 | 75.32 | 77.02 | 77.02 | 2.89% | - |
| Dec 11, 2025 | 73.66 | 74.86 | 73.66 | 74.86 | 74.86 | 1.33% | - |
| Dec 10, 2025 | 73.76 | 74.26 | 73.76 | 73.88 | 73.88 | -0.78% | - |
| Dec 9, 2025 | 75.38 | 75.38 | 74.38 | 74.46 | 74.46 | -0.77% | - |
| Dec 8, 2025 | 75.14 | 75.76 | 75.04 | 75.04 | 75.04 | -1.83% | - |
| 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% | - |