IMCD N.V. (AMS:IMCD)
Netherlands · Delayed Price · Currency is EUR 99.86
-0.74 (-0.74%)
Oct 22, 2026, 2:59 PM CEST
IMCD N.V. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 99.32 | 100.05 | 98.04 | 99.86 | 99.86 | -0.74% | 19,864 |
| Oct 21, 2026 | 100.60 | 101.10 | 100.00 | 100.60 | 100.60 | - | 75,309 |
| Oct 20, 2026 | 102.70 | 102.80 | 100.45 | 100.60 | 100.60 | -2.33% | 120,372 |
| Oct 19, 2026 | 104.00 | 104.50 | 102.85 | 103.00 | 103.00 | -0.96% | 89,734 |
| Oct 16, 2026 | 103.00 | 104.80 | 102.90 | 104.00 | 104.00 | 0.63% | 151,947 |
| Oct 15, 2026 | 104.30 | 105.25 | 102.30 | 103.35 | 103.35 | -1.29% | 270,399 |
| Oct 14, 2026 | 103.95 | 105.55 | 103.70 | 104.70 | 104.70 | 1.40% | 149,434 |
| Oct 13, 2026 | 101.00 | 103.40 | 100.95 | 103.25 | 103.25 | 2.89% | 133,271 |
| Oct 12, 2026 | 100.55 | 100.65 | 99.28 | 100.35 | 100.35 | -0.20% | 88,971 |
| Oct 9, 2026 | 98.72 | 101.00 | 98.66 | 100.55 | 100.55 | 2.52% | 141,298 |
| Oct 8, 2026 | 98.26 | 99.70 | 97.88 | 98.08 | 98.08 | -0.61% | 119,389 |
| Oct 7, 2026 | 98.10 | 98.84 | 97.56 | 98.68 | 98.68 | 0.53% | 100,782 |
| Oct 6, 2026 | 96.12 | 98.62 | 95.24 | 98.16 | 98.16 | 2.55% | 157,849 |
| Oct 5, 2026 | 95.50 | 96.20 | 93.62 | 95.72 | 95.72 | 0.53% | 134,195 |
| Oct 2, 2026 | 96.52 | 96.78 | 95.22 | 95.22 | 95.22 | -0.81% | 117,190 |
| Oct 1, 2026 | 96.00 | 97.26 | 95.18 | 96.00 | 96.00 | -0.64% | 133,300 |
| Sep 30, 2026 | 96.86 | 97.88 | 96.04 | 96.62 | 96.62 | 0.46% | 126,668 |
| Sep 29, 2026 | 96.14 | 97.60 | 95.80 | 96.18 | 96.18 | - | 87,890 |
| Sep 28, 2026 | 96.78 | 97.30 | 95.50 | 96.18 | 96.18 | 0.29% | 113,937 |
| Sep 25, 2026 | 93.72 | 96.36 | 93.34 | 95.90 | 95.90 | 2.20% | 113,354 |
| Sep 24, 2026 | 94.22 | 95.44 | 93.72 | 93.84 | 93.84 | 0.09% | 103,525 |
| Sep 23, 2026 | 95.18 | 95.22 | 93.16 | 93.76 | 93.76 | -1.49% | 140,569 |
| Sep 22, 2026 | 93.42 | 95.86 | 93.36 | 95.18 | 95.18 | 1.34% | 169,226 |
| Sep 21, 2026 | 93.68 | 95.22 | 92.98 | 93.92 | 93.92 | 0.66% | 133,586 |
| Sep 18, 2026 | 94.76 | 95.88 | 92.98 | 93.30 | 93.30 | -2.26% | 281,894 |
| Sep 17, 2026 | 95.68 | 96.58 | 94.92 | 95.46 | 95.46 | -0.38% | 121,530 |
| Sep 16, 2026 | 95.84 | 96.36 | 94.36 | 95.82 | 95.82 | 0.25% | 150,212 |
| Sep 15, 2026 | 96.80 | 96.84 | 94.30 | 95.58 | 95.58 | -1.61% | 116,395 |
| Sep 14, 2026 | 97.52 | 98.68 | 96.90 | 97.14 | 97.14 | -0.12% | 76,673 |
| Sep 11, 2026 | 98.90 | 98.90 | 96.56 | 97.26 | 97.26 | -1.28% | 70,190 |
| Sep 10, 2026 | 97.62 | 99.30 | 97.06 | 98.52 | 98.52 | 0.74% | 124,017 |
| Sep 9, 2026 | 99.00 | 100.05 | 97.24 | 97.80 | 97.80 | -1.93% | 130,400 |
| Sep 8, 2026 | 96.34 | 100.15 | 96.16 | 99.72 | 99.72 | 3.08% | 147,210 |
| Sep 7, 2026 | 96.70 | 97.02 | 95.18 | 96.74 | 96.74 | -0.33% | 76,257 |
| Sep 4, 2026 | 96.52 | 97.06 | 95.64 | 97.06 | 97.06 | 0.27% | 61,373 |
| Sep 3, 2026 | 97.52 | 98.44 | 95.98 | 96.80 | 96.80 | -0.80% | 121,764 |
| Sep 2, 2026 | 97.58 | 98.90 | 96.52 | 97.58 | 97.58 | -0.55% | 149,453 |
| Sep 1, 2026 | 100.60 | 101.25 | 98.06 | 98.12 | 98.12 | -1.98% | 134,189 |
| Aug 31, 2026 | 99.50 | 100.55 | 99.30 | 100.10 | 100.10 | 0.97% | 170,270 |
| Aug 28, 2026 | 97.20 | 100.05 | 97.00 | 99.14 | 99.14 | 2.46% | 135,422 |
| Aug 27, 2026 | 97.40 | 97.40 | 95.88 | 96.76 | 96.76 | -0.74% | 64,280 |
| Aug 26, 2026 | 95.08 | 97.48 | 95.08 | 97.48 | 97.48 | 2.05% | 109,300 |
| Aug 25, 2026 | 97.26 | 97.32 | 95.00 | 95.52 | 95.52 | -1.95% | 81,060 |
| Aug 24, 2026 | 95.52 | 97.58 | 95.46 | 97.42 | 97.42 | 2.22% | 103,112 |
| Aug 21, 2026 | 95.30 | 97.24 | 94.84 | 95.30 | 95.30 | -0.17% | 152,654 |
| Aug 20, 2026 | 96.78 | 96.88 | 93.98 | 95.46 | 95.46 | -1.63% | 106,229 |
| Aug 19, 2026 | 95.98 | 97.20 | 94.56 | 97.04 | 97.04 | 1.44% | 164,279 |
| Aug 18, 2026 | 95.80 | 97.72 | 95.44 | 95.66 | 95.66 | -0.75% | 130,861 |
| Aug 17, 2026 | 97.90 | 97.90 | 96.38 | 96.38 | 96.38 | -1.59% | 113,947 |
| Aug 14, 2026 | 97.02 | 98.52 | 97.02 | 97.94 | 97.94 | 0.95% | 89,145 |