IMCD N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	72.32	72.44	71.34	71.44	-	-0.67%	19,928
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
Jan 21, 2026	72.90	77.56	72.86	77.30	77.30	6.30%	324,672
Jan 20, 2026	74.00	74.40	71.56	72.72	72.72	-2.07%	326,327
Jan 19, 2026	75.50	77.20	73.72	74.26	74.26	-3.41%	281,150
Jan 16, 2026	81.00	81.02	76.88	76.88	76.88	-4.95%	497,712
Jan 15, 2026	77.32	82.04	77.32	80.88	80.88	1.74%	581,518
Jan 14, 2026	76.32	79.50	75.94	79.50	79.50	4.50%	419,664
Jan 13, 2026	77.08	78.26	75.86	76.08	76.08	-1.22%	271,783
Jan 12, 2026	78.12	78.32	76.62	77.02	77.02	-0.52%	157,847
Jan 9, 2026	77.22	78.80	77.22	77.42	77.42	0.31%	203,917
Jan 8, 2026	77.34	77.48	75.00	77.18	77.18	-0.36%	293,420
Jan 7, 2026	79.76	79.82	77.18	77.46	77.46	-2.20%	236,242
Jan 6, 2026	78.00	79.20	77.12	79.20	79.20	0.05%	297,347
Jan 5, 2026	78.60	79.16	76.86	79.16	79.16	1.23%	371,041
Jan 2, 2026	77.90	78.52	77.16	78.20	78.20	1.11%	244,356