IMCD N.V. (AMS:IMCD)
Netherlands · Delayed Price · Currency is EUR 87.20
-0.68 (-0.77%)
Nov 4, 2025, 10:42 AM CET
IMCD N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 89.60 | 89.76 | 87.80 | 87.88 | 87.88 | -2.33% | 254,229 |
| Oct 31, 2025 | 90.40 | 90.98 | 89.82 | 89.98 | 89.98 | -0.27% | 278,311 |
| Oct 30, 2025 | 90.94 | 91.38 | 89.92 | 90.22 | 90.22 | -0.84% | 167,655 |
| Oct 29, 2025 | 92.40 | 93.00 | 90.04 | 90.98 | 90.98 | -1.75% | 223,630 |
| Oct 28, 2025 | 93.68 | 93.78 | 92.40 | 92.60 | 92.60 | -1.28% | 199,697 |
| Oct 27, 2025 | 95.50 | 95.50 | 93.02 | 93.80 | 93.80 | -1.37% | 205,349 |
| Oct 24, 2025 | 94.92 | 95.48 | 94.48 | 95.10 | 95.10 | 0.55% | 177,178 |
| Oct 23, 2025 | 93.76 | 94.90 | 93.50 | 94.58 | 94.58 | -0.19% | 173,462 |
| Oct 22, 2025 | 94.00 | 94.88 | 93.32 | 94.76 | 94.76 | 0.49% | 240,421 |
| Oct 21, 2025 | 93.44 | 95.00 | 92.54 | 94.30 | 94.30 | 1.53% | 249,410 |
| Oct 20, 2025 | 91.88 | 92.88 | 90.84 | 92.88 | 92.88 | 2.97% | 355,796 |
| Oct 17, 2025 | 88.42 | 90.20 | 87.64 | 90.20 | 90.20 | 0.42% | 211,291 |
| Oct 16, 2025 | 88.60 | 89.82 | 88.32 | 89.82 | 89.82 | 1.24% | 267,367 |
| Oct 15, 2025 | 88.90 | 89.12 | 88.10 | 88.72 | 88.72 | 0.93% | 335,779 |
| Oct 14, 2025 | 88.26 | 89.48 | 87.90 | 87.90 | 87.90 | -1.66% | 190,633 |
| Oct 13, 2025 | 88.70 | 89.72 | 88.26 | 89.38 | 89.38 | 1.48% | 178,171 |
| Oct 10, 2025 | 91.42 | 91.78 | 87.74 | 88.08 | 88.08 | -3.44% | 286,815 |
| Oct 9, 2025 | 91.80 | 92.86 | 91.22 | 91.22 | 91.22 | -0.70% | 158,107 |
| Oct 8, 2025 | 91.86 | 92.08 | 90.10 | 91.86 | 91.86 | -0.35% | 161,456 |
| Oct 7, 2025 | 92.40 | 93.32 | 91.48 | 92.18 | 92.18 | -0.24% | 140,752 |
| Oct 6, 2025 | 93.10 | 93.26 | 91.56 | 92.40 | 92.40 | -0.82% | 237,036 |
| Oct 3, 2025 | 91.86 | 93.16 | 91.30 | 93.16 | 93.16 | 1.95% | 168,775 |
| Oct 2, 2025 | 91.18 | 92.00 | 90.86 | 91.38 | 91.38 | 1.22% | 197,766 |
| Oct 1, 2025 | 87.44 | 90.62 | 87.44 | 90.28 | 90.28 | 2.59% | 202,377 |
| Sep 30, 2025 | 87.74 | 88.88 | 87.04 | 88.00 | 88.00 | -0.05% | 333,366 |
| Sep 29, 2025 | 87.80 | 88.30 | 87.18 | 88.04 | 88.04 | 0.69% | 300,787 |
| Sep 26, 2025 | 87.86 | 88.12 | 86.60 | 87.44 | 87.44 | -1.15% | 423,791 |
| Sep 25, 2025 | 91.40 | 91.50 | 88.46 | 88.46 | 88.46 | -3.22% | 394,549 |
| Sep 24, 2025 | 91.80 | 91.80 | 90.42 | 91.40 | 91.40 | -1.55% | 286,124 |
| Sep 23, 2025 | 92.06 | 93.68 | 91.94 | 92.84 | 92.84 | 1.18% | 207,041 |
| Sep 22, 2025 | 93.18 | 93.34 | 91.40 | 91.76 | 91.76 | -1.29% | 371,846 |
| Sep 19, 2025 | 92.38 | 93.34 | 91.64 | 92.96 | 92.96 | 0.61% | 359,974 |
| Sep 18, 2025 | 91.00 | 93.24 | 90.72 | 92.40 | 92.40 | 1.29% | 300,902 |
| Sep 17, 2025 | 92.20 | 92.52 | 90.72 | 91.22 | 91.22 | -0.44% | 186,940 |
| Sep 16, 2025 | 90.90 | 92.38 | 90.56 | 91.62 | 91.62 | 0.73% | 228,481 |
| Sep 15, 2025 | 92.00 | 92.66 | 90.96 | 90.96 | 90.96 | -0.76% | 369,688 |
| Sep 12, 2025 | 92.38 | 92.66 | 91.12 | 91.66 | 91.66 | -0.69% | 201,290 |
| Sep 11, 2025 | 92.14 | 92.30 | 90.20 | 92.30 | 92.30 | 0.02% | 319,495 |
| Sep 10, 2025 | 93.48 | 93.78 | 91.56 | 92.28 | 92.28 | 0.74% | 287,038 |
| Sep 9, 2025 | 93.68 | 94.04 | 91.54 | 91.60 | 91.60 | -2.37% | 194,139 |
| Sep 8, 2025 | 93.12 | 93.84 | 90.90 | 93.82 | 93.82 | 1.08% | 171,170 |
| Sep 5, 2025 | 92.60 | 93.06 | 91.90 | 92.82 | 92.82 | 0.85% | 237,217 |
| Sep 4, 2025 | 92.68 | 93.40 | 91.58 | 92.04 | 92.04 | -0.69% | 156,021 |
| Sep 3, 2025 | 92.00 | 92.98 | 91.84 | 92.68 | 92.68 | 1.09% | 203,569 |
| Sep 2, 2025 | 95.06 | 95.34 | 91.68 | 91.68 | 91.68 | -3.98% | 261,252 |
| Sep 1, 2025 | 95.80 | 96.20 | 95.18 | 95.48 | 95.48 | -0.52% | 191,046 |
| 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 |