IMCD N.V. (AMS:IMCD)
Netherlands · Delayed Price · Currency is EUR 95.98
+0.04 (0.04%)
Aug 29, 2025, 5:36 PM CET
IMCD N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 95.72 | 96.68 | 95.20 | 95.98 | 95.98 | 0.04% | 319,206 |
| Aug 28, 2025 | 95.64 | 97.22 | 95.54 | 95.94 | 95.94 | 0.67% | 179,659 |
| Aug 27, 2025 | 94.68 | 95.80 | 94.28 | 95.30 | 95.30 | 0.76% | 143,150 |
| Aug 26, 2025 | 94.58 | 95.12 | 94.12 | 94.58 | 94.58 | -0.25% | 289,596 |
| Aug 25, 2025 | 95.60 | 95.68 | 94.60 | 94.82 | 94.82 | -0.92% | 62,629 |
| Aug 22, 2025 | 93.22 | 95.70 | 93.08 | 95.70 | 95.70 | 2.44% | 147,316 |
| Aug 21, 2025 | 94.70 | 95.18 | 93.40 | 93.42 | 93.42 | -1.58% | 113,080 |
| Aug 20, 2025 | 94.78 | 95.74 | 94.24 | 94.92 | 94.92 | -0.61% | 101,633 |
| Aug 19, 2025 | 92.64 | 95.80 | 92.64 | 95.50 | 95.50 | 3.13% | 318,590 |
| Aug 18, 2025 | 93.76 | 94.52 | 91.44 | 92.60 | 92.60 | -1.17% | 243,523 |
| Aug 15, 2025 | 93.86 | 94.70 | 93.54 | 93.70 | 93.70 | 0.21% | 150,138 |
| Aug 14, 2025 | 94.64 | 94.64 | 93.00 | 93.50 | 93.50 | -1.31% | 299,384 |
| Aug 13, 2025 | 94.80 | 94.90 | 93.46 | 94.74 | 94.74 | 0.64% | 152,260 |
| Aug 12, 2025 | 94.80 | 95.12 | 92.74 | 94.14 | 94.14 | -0.38% | 177,219 |
| Aug 11, 2025 | 96.80 | 97.68 | 94.50 | 94.50 | 94.50 | -2.36% | 186,234 |
| Aug 8, 2025 | 97.10 | 97.76 | 96.20 | 96.78 | 96.78 | -0.12% | 193,873 |
| Aug 7, 2025 | 96.12 | 98.12 | 94.96 | 96.90 | 96.90 | 0.85% | 257,610 |
| Aug 6, 2025 | 95.28 | 96.48 | 94.74 | 96.08 | 96.08 | 1.22% | 362,509 |
| Aug 5, 2025 | 93.12 | 94.98 | 93.12 | 94.92 | 94.92 | 2.06% | 349,589 |
| Aug 4, 2025 | 94.00 | 94.20 | 92.40 | 93.00 | 93.00 | -1.46% | 301,221 |
| 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 |