IMCD N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	101.75	102.60	101.00	102.30	102.30	-0.73%	163,781
Nov 10, 2026	102.25	103.55	101.80	103.05	103.05	0.78%	123,378
Nov 9, 2026	102.00	102.60	100.70	102.25	102.25	-0.49%	193,100
Nov 6, 2026	102.70	104.75	101.75	102.75	102.75	-0.58%	203,067
Nov 5, 2026	105.20	105.20	100.45	103.35	103.35	-1.10%	217,490
Nov 4, 2026	104.30	104.50	103.05	104.50	104.50	0.19%	186,451
Nov 3, 2026	103.80	105.30	102.40	104.30	104.30	-0.14%	126,717
Nov 2, 2026	101.90	104.50	101.50	104.45	104.45	2.15%	104,010
Oct 30, 2026	101.85	102.25	101.20	102.25	102.25	0.59%	137,704
Oct 29, 2026	100.25	102.65	99.90	101.65	101.65	1.09%	127,012
Oct 28, 2026	101.50	101.55	99.88	100.55	100.55	-0.45%	102,110
Oct 27, 2026	99.92	101.35	99.54	101.00	101.00	0.85%	106,835
Oct 26, 2026	100.95	101.15	99.82	100.15	100.15	-1.04%	129,414
Oct 23, 2026	101.00	101.20	99.52	101.20	101.20	0.65%	166,561
Oct 22, 2026	99.32	100.55	98.04	100.55	100.55	-0.05%	155,965
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