IMCD N.V. (AMS:IMCD)
Netherlands · Delayed Price · Currency is EUR 79.16
+2.02 (2.62%)
At close: Jan 28, 2026
IMCD N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 77.06 | 80.66 | 77.06 | 79.30 | - | 2.80% | 167,683 |
| 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 |
| Dec 31, 2025 | 77.56 | 77.56 | 76.64 | 77.34 | 77.34 | 0.21% | 60,516 |
| Dec 30, 2025 | 77.16 | 77.74 | 76.68 | 77.18 | 77.18 | 0.10% | 116,024 |
| Dec 29, 2025 | 77.20 | 77.98 | 76.94 | 77.10 | 77.10 | 0.26% | 165,392 |
| Dec 24, 2025 | 76.38 | 77.18 | 76.38 | 76.90 | 76.90 | 1.18% | 63,611 |
| Dec 23, 2025 | 76.38 | 76.86 | 75.02 | 76.00 | 76.00 | -0.55% | 168,716 |
| Dec 22, 2025 | 77.96 | 77.98 | 76.14 | 76.42 | 76.42 | -2.40% | 184,597 |
| Dec 19, 2025 | 78.38 | 78.62 | 76.62 | 78.30 | 78.30 | -0.63% | 626,871 |
| Dec 18, 2025 | 77.44 | 79.30 | 77.44 | 78.80 | 78.80 | 2.34% | 244,170 |
| Dec 17, 2025 | 77.00 | 77.18 | 75.54 | 77.00 | 77.00 | 0.31% | 277,777 |
| Dec 16, 2025 | 75.74 | 77.04 | 75.00 | 76.76 | 76.76 | 0.18% | 266,677 |
| Dec 15, 2025 | 76.98 | 77.12 | 75.82 | 76.62 | 76.62 | -0.47% | 137,088 |
| Dec 12, 2025 | 75.68 | 77.44 | 75.26 | 76.98 | 76.98 | 1.42% | 176,905 |
| Dec 11, 2025 | 74.00 | 76.16 | 73.60 | 75.90 | 75.90 | 2.85% | 206,854 |
| Dec 10, 2025 | 74.08 | 74.60 | 73.54 | 73.80 | 73.80 | -0.83% | 197,295 |
| Dec 9, 2025 | 74.96 | 75.42 | 74.10 | 74.42 | 74.42 | -0.67% | 184,762 |
| Dec 8, 2025 | 76.18 | 76.26 | 74.48 | 74.92 | 74.92 | -2.19% | 220,150 |
| Dec 5, 2025 | 75.76 | 77.58 | 75.66 | 76.60 | 76.60 | 0.95% | 261,848 |
| Dec 4, 2025 | 75.66 | 76.66 | 74.86 | 75.88 | 75.88 | 0.72% | 196,830 |
| Dec 3, 2025 | 76.00 | 76.40 | 75.16 | 75.34 | 75.34 | -0.69% | 152,195 |
| Dec 2, 2025 | 76.48 | 77.18 | 75.48 | 75.86 | 75.86 | -1.20% | 185,704 |
| Dec 1, 2025 | 77.04 | 77.06 | 75.88 | 76.78 | 76.78 | -0.65% | 206,862 |
| Nov 28, 2025 | 77.14 | 77.84 | 76.76 | 77.28 | 77.28 | -2.25% | 306,537 |
| Nov 27, 2025 | 79.44 | 79.70 | 78.74 | 79.06 | 79.06 | -0.30% | 135,425 |
| Nov 26, 2025 | 79.82 | 80.28 | 78.62 | 79.30 | 79.30 | 0.10% | 246,899 |
| Nov 25, 2025 | 77.78 | 79.22 | 77.30 | 79.22 | 79.22 | 1.43% | 283,611 |
| Nov 24, 2025 | 78.00 | 79.06 | 77.68 | 78.10 | 78.10 | 0.77% | 625,236 |
| Nov 21, 2025 | 75.50 | 77.98 | 75.12 | 77.50 | 77.50 | 2.03% | 248,753 |
| Nov 20, 2025 | 77.26 | 77.26 | 75.74 | 75.96 | 75.96 | -0.50% | 396,059 |
| Nov 19, 2025 | 74.62 | 76.38 | 74.16 | 76.34 | 76.34 | 2.31% | 369,512 |
| Nov 18, 2025 | 74.00 | 75.50 | 73.66 | 74.62 | 74.62 | -0.21% | 428,244 |
| Nov 17, 2025 | 78.66 | 78.80 | 74.50 | 74.78 | 74.78 | -4.98% | 395,947 |