IMCD N.V. (AMS:IMCD)
Netherlands · Delayed Price · Currency is EUR 94.38
-1.94 (-2.01%)
Aug 1, 2025, 5:36 PM CET
IMCD N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 96.06 | 97.00 | 94.20 | 94.38 | 94.38 | -2.01% | 252,836 |
| Jul 31, 2025 | 97.64 | 99.60 | 96.14 | 96.32 | 96.32 | -1.37% | 348,466 |
| Jul 30, 2025 | 101.90 | 103.15 | 97.66 | 97.66 | 97.66 | -12.49% | 1,058,472 |
| Jul 29, 2025 | 113.75 | 114.35 | 111.60 | 111.60 | 111.60 | -1.67% | 249,241 |
| Jul 28, 2025 | 115.60 | 116.45 | 113.00 | 113.50 | 113.50 | -0.35% | 195,012 |
| Jul 25, 2025 | 113.40 | 113.90 | 112.20 | 113.90 | 113.90 | 0.49% | 110,503 |
| Jul 24, 2025 | 115.70 | 115.70 | 113.35 | 113.35 | 113.35 | -0.96% | 168,905 |
| Jul 23, 2025 | 113.20 | 114.80 | 112.40 | 114.45 | 114.45 | 2.37% | 165,202 |
| Jul 22, 2025 | 112.15 | 112.80 | 110.80 | 111.80 | 111.80 | -0.80% | 183,749 |
| Jul 21, 2025 | 113.40 | 113.65 | 111.90 | 112.70 | 112.70 | 0.27% | 130,800 |
| Jul 18, 2025 | 113.45 | 114.35 | 112.35 | 112.40 | 112.40 | -0.57% | 155,110 |
| Jul 17, 2025 | 113.30 | 113.70 | 110.70 | 113.05 | 113.05 | 1.71% | 217,083 |
| Jul 16, 2025 | 114.50 | 114.50 | 110.65 | 111.15 | 111.15 | 0.23% | 286,802 |
| Jul 15, 2025 | 111.65 | 113.10 | 110.90 | 110.90 | 110.90 | -0.63% | 133,650 |
| Jul 14, 2025 | 110.50 | 112.00 | 110.20 | 111.60 | 111.60 | -0.40% | 76,179 |
| Jul 11, 2025 | 113.95 | 114.05 | 111.65 | 112.05 | 112.05 | -2.14% | 73,474 |
| Jul 10, 2025 | 113.35 | 115.80 | 113.35 | 114.50 | 114.50 | 1.42% | 140,803 |
| Jul 9, 2025 | 113.20 | 114.15 | 111.65 | 112.90 | 112.90 | -0.22% | 131,303 |
| Jul 8, 2025 | 112.95 | 114.20 | 110.70 | 113.15 | 113.15 | 0.18% | 175,721 |
| Jul 7, 2025 | 113.20 | 113.38 | 111.95 | 112.95 | 112.95 | -0.48% | 91,668 |
| Jul 4, 2025 | 113.70 | 113.90 | 112.80 | 113.50 | 113.50 | -0.87% | 67,942 |
| Jul 3, 2025 | 115.15 | 116.05 | 114.50 | 114.50 | 114.50 | -0.95% | 118,732 |
| Jul 2, 2025 | 114.50 | 115.60 | 113.90 | 115.60 | 115.60 | 1.31% | 141,073 |
| Jul 1, 2025 | 114.45 | 114.45 | 112.35 | 114.10 | 114.10 | 0.04% | 102,760 |
| Jun 30, 2025 | 116.45 | 116.65 | 113.45 | 114.05 | 114.05 | -1.51% | 189,900 |
| Jun 27, 2025 | 112.80 | 115.95 | 112.80 | 115.80 | 115.80 | 3.25% | 114,695 |
| Jun 26, 2025 | 112.10 | 113.85 | 111.90 | 112.15 | 112.15 | -0.18% | 94,224 |
| Jun 25, 2025 | 113.30 | 114.10 | 112.20 | 112.35 | 112.35 | -0.71% | 103,652 |
| Jun 24, 2025 | 114.05 | 114.30 | 112.20 | 113.15 | 113.15 | 1.53% | 112,259 |
| Jun 23, 2025 | 110.70 | 111.85 | 110.25 | 111.45 | 111.45 | -0.62% | 116,326 |
| Jun 20, 2025 | 111.95 | 113.00 | 111.05 | 112.15 | 112.15 | 0.85% | 194,444 |
| Jun 19, 2025 | 110.90 | 112.00 | 110.55 | 111.20 | 111.20 | -1.07% | 132,528 |
| Jun 18, 2025 | 113.90 | 114.40 | 112.30 | 112.40 | 112.40 | -1.49% | 117,563 |
| Jun 17, 2025 | 115.65 | 117.20 | 113.80 | 114.10 | 114.10 | -2.35% | 125,722 |
| Jun 16, 2025 | 117.30 | 118.00 | 116.30 | 116.85 | 116.85 | -0.51% | 105,119 |
| Jun 13, 2025 | 117.70 | 118.40 | 117.20 | 117.45 | 117.45 | -2.25% | 81,666 |
| Jun 12, 2025 | 120.00 | 120.75 | 119.70 | 120.15 | 120.15 | -1.11% | 78,912 |
| Jun 11, 2025 | 119.80 | 122.60 | 119.65 | 121.50 | 121.50 | 1.46% | 113,864 |
| Jun 10, 2025 | 118.35 | 120.05 | 118.15 | 119.75 | 119.75 | 0.97% | 71,805 |
| Jun 9, 2025 | 117.00 | 118.85 | 116.95 | 118.60 | 118.60 | 1.15% | 66,427 |
| Jun 6, 2025 | 116.85 | 118.60 | 116.55 | 117.25 | 117.25 | 0.34% | 124,579 |
| Jun 5, 2025 | 117.75 | 119.20 | 116.65 | 116.85 | 116.85 | -0.68% | 99,882 |
| Jun 4, 2025 | 117.25 | 117.75 | 116.60 | 117.65 | 117.65 | 0.64% | 104,528 |
| Jun 3, 2025 | 117.65 | 117.65 | 115.90 | 116.90 | 116.90 | -0.13% | 83,059 |
| Jun 2, 2025 | 117.55 | 118.70 | 117.05 | 117.05 | 117.05 | -2.05% | 119,810 |
| May 30, 2025 | 120.25 | 120.95 | 119.40 | 119.50 | 119.50 | -0.42% | 295,758 |
| May 29, 2025 | 122.40 | 122.40 | 119.70 | 120.00 | 120.00 | -1.03% | 57,960 |
| May 28, 2025 | 121.90 | 122.15 | 121.00 | 121.25 | 121.25 | -0.74% | 92,016 |
| May 27, 2025 | 120.85 | 122.15 | 120.65 | 122.15 | 122.15 | 1.12% | 108,677 |
| May 26, 2025 | 120.65 | 120.80 | 119.85 | 120.80 | 120.80 | 1.38% | 29,261 |