IMCD N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	89.90	90.00	86.26	88.74	88.74	-0.85%	342,404
Mar 31, 2026	88.90	90.10	88.14	89.50	89.50	0.43%	314,008
Mar 30, 2026	85.00	89.12	83.68	89.12	89.12	4.85%	357,381
Mar 27, 2026	83.70	86.54	82.70	85.00	85.00	2.21%	410,773
Mar 26, 2026	79.38	85.26	78.72	83.16	83.16	4.81%	553,538
Mar 25, 2026	78.86	80.34	78.40	79.34	79.34	1.22%	298,226
Mar 24, 2026	75.16	79.14	74.96	78.38	78.38	5.92%	446,668
Mar 23, 2026	68.82	75.06	68.82	74.00	74.00	5.35%	469,162
Mar 20, 2026	70.04	71.10	68.14	70.24	70.24	0.20%	625,382
Mar 19, 2026	71.46	71.72	70.10	70.10	70.10	-3.39%	266,786
Mar 18, 2026	74.10	74.18	71.76	72.56	72.56	-1.92%	160,360
Mar 17, 2026	73.96	74.68	72.54	73.98	73.98	0.49%	292,633
Mar 16, 2026	76.48	76.62	73.50	73.62	73.62	-3.21%	340,482
Mar 13, 2026	74.78	76.06	74.72	76.06	76.06	1.44%	607,909
Mar 12, 2026	72.32	75.00	71.34	74.98	74.98	4.25%	522,580
Mar 11, 2026	70.34	72.50	70.10	71.92	71.92	1.70%	292,113
Mar 10, 2026	72.46	72.60	70.52	70.72	70.72	0.54%	346,976
Mar 9, 2026	69.36	71.02	69.04	70.34	70.34	-1.92%	293,756
Mar 6, 2026	74.20	74.32	70.98	71.72	71.72	-1.97%	356,998
Mar 5, 2026	71.42	73.58	70.20	73.16	73.16	2.04%	522,559
Mar 4, 2026	75.74	75.74	71.44	71.70	71.70	-5.31%	499,081
Mar 3, 2026	76.50	77.70	74.54	75.72	75.72	-2.17%	396,631
Mar 2, 2026	79.26	80.06	77.40	77.40	77.40	-4.91%	378,549
Feb 27, 2026	79.26	82.14	77.32	81.40	81.40	2.70%	3,810,571
Feb 26, 2026	78.84	80.82	77.88	79.26	79.26	1.33%	311,355
Feb 25, 2026	80.34	80.40	77.28	78.22	78.22	-2.78%	397,961
Feb 24, 2026	81.84	83.64	79.80	80.46	80.46	-1.69%	262,845
Feb 23, 2026	84.72	85.38	81.84	81.84	81.84	-4.08%	279,614
Feb 20, 2026	85.00	86.34	83.90	85.32	85.32	0.64%	354,869
Feb 19, 2026	86.06	89.22	83.60	84.78	84.78	0.12%	342,812
Feb 18, 2026	80.00	84.68	75.00	84.68	84.68	-4.70%	1,146,970
Feb 17, 2026	88.56	89.48	87.82	88.86	88.86	1.00%	249,079
Feb 16, 2026	91.24	91.48	87.50	87.98	87.98	-3.99%	206,327
Feb 13, 2026	92.06	92.18	89.66	91.64	91.64	-0.37%	310,455
Feb 12, 2026	94.80	95.00	91.00	91.98	91.98	-3.14%	399,445
Feb 11, 2026	92.96	94.96	92.00	94.96	94.96	-0.34%	649,522
Feb 10, 2026	86.80	95.28	86.72	95.28	95.28	10.74%	670,704
Feb 9, 2026	86.58	86.98	84.08	86.04	86.04	-0.16%	255,833
Feb 6, 2026	88.08	88.60	86.00	86.18	86.18	-2.86%	485,950
Feb 5, 2026	87.14	88.72	84.64	88.72	88.72	1.65%	454,726
Feb 4, 2026	79.58	88.60	79.58	87.28	87.28	9.92%	625,373
Feb 3, 2026	79.98	80.16	77.16	79.40	79.40	0.35%	317,608
Feb 2, 2026	78.62	80.18	77.60	79.12	79.12	0.43%	322,685
Jan 30, 2026	78.22	79.88	77.76	78.78	78.78	0.23%	320,949
Jan 29, 2026	80.04	80.80	77.20	78.60	78.60	-0.71%	389,674
Jan 28, 2026	77.06	80.66	77.06	79.16	79.16	2.62%	265,166
Jan 27, 2026	77.82	77.82	76.76	77.14	77.14	-0.49%	208,934
Jan 26, 2026	78.12	78.48	76.80	77.52	77.52	-0.56%	203,199
Jan 23, 2026	76.98	78.12	76.48	77.96	77.96	0.70%	263,228
Jan 22, 2026	78.38	78.62	76.00	77.42	77.42	0.16%	255,907