IMCD N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	97.66	97.66	95.42	97.02	97.02	-0.70%	117,546
Aug 12, 2026	97.68	98.20	97.06	97.70	97.70	-0.02%	140,889
Aug 11, 2026	98.80	99.68	97.38	97.72	97.72	-0.85%	174,882
Aug 10, 2026	100.70	101.10	97.90	98.56	98.56	-2.13%	100,478
Aug 7, 2026	101.25	102.70	100.15	100.70	100.70	-0.05%	164,997
Aug 6, 2026	98.88	101.00	98.88	100.75	100.75	2.26%	181,813
Aug 5, 2026	97.74	99.00	97.20	98.52	98.52	1.09%	129,778
Aug 4, 2026	97.80	98.78	96.30	97.46	97.46	0.08%	161,631
Aug 3, 2026	95.04	97.74	94.28	97.38	97.38	2.74%	153,254
Jul 31, 2026	96.50	97.00	94.64	94.78	94.78	-1.80%	212,978
Jul 30, 2026	94.00	99.42	94.00	96.52	96.52	3.58%	355,361
Jul 29, 2026	93.00	97.26	90.00	93.18	93.18	5.26%	374,328
Jul 28, 2026	87.56	89.66	87.36	88.52	88.52	0.73%	168,158
Jul 27, 2026	88.70	88.98	87.28	87.88	87.88	-0.39%	169,114
Jul 24, 2026	88.96	89.20	87.44	88.22	88.22	-1.34%	124,814
Jul 23, 2026	89.58	91.20	88.50	89.42	89.42	0.16%	184,853
Jul 22, 2026	87.44	90.08	86.74	89.28	89.28	1.50%	121,756
Jul 21, 2026	88.02	88.20	85.50	87.96	87.96	-0.43%	206,142
Jul 20, 2026	87.76	89.12	87.26	88.34	88.34	0.16%	242,358
Jul 17, 2026	91.80	91.80	88.12	88.20	88.20	-4.38%	303,551
Jul 16, 2026	91.46	92.62	91.12	92.24	92.24	0.63%	136,643
Jul 15, 2026	91.22	92.34	90.06	91.66	91.66	0.09%	179,897
Jul 14, 2026	90.10	92.30	87.32	91.58	91.58	6.24%	392,310
Jul 13, 2026	85.34	87.38	85.02	86.20	86.20	0.82%	191,354
Jul 10, 2026	83.48	86.00	83.08	85.50	85.50	2.76%	159,669
Jul 9, 2026	83.40	83.72	82.42	83.20	83.20	0.05%	158,730
Jul 8, 2026	83.76	84.82	81.80	83.16	83.16	0.39%	157,054
Jul 7, 2026	85.58	85.92	82.58	82.84	82.84	-2.63%	161,429
Jul 6, 2026	83.44	85.32	83.44	85.08	85.08	1.89%	185,220