IMCD N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	94.70	96.80	94.64	96.06	96.06	1.65%	321,069
Apr 20, 2026	95.00	96.00	93.70	94.50	94.50	-0.94%	184,049
Apr 17, 2026	98.12	99.40	94.20	95.40	95.40	-3.05%	429,679
Apr 16, 2026	93.28	98.62	93.28	98.40	98.40	6.06%	293,702
Apr 15, 2026	90.82	93.34	90.40	92.78	92.78	1.75%	262,701
Apr 14, 2026	92.24	93.22	91.18	91.18	91.18	-0.26%	389,236
Apr 13, 2026	91.50	92.10	90.40	91.42	91.42	-0.54%	233,250
Apr 10, 2026	92.24	93.40	91.92	91.92	91.92	-0.24%	322,189
Apr 9, 2026	90.54	92.62	90.50	92.14	92.14	1.81%	212,610
Apr 8, 2026	90.50	90.74	87.56	90.50	90.50	1.09%	370,149
Apr 7, 2026	88.80	91.24	88.74	89.52	89.52	0.49%	279,161
Apr 2, 2026	88.36	90.08	87.80	89.08	89.08	0.38%	240,631
Apr 1, 2026	89.90	90.00	86.26	88.74	88.74	-0.85%	342,404
Mar 31, 2026	88.90	90.10	88.14	89.50	89.50	0.43%	314,008
Mar 30, 2026	85.00	89.12	83.68	89.12	89.12	4.85%	357,381
Mar 27, 2026	83.70	86.54	82.70	85.00	85.00	2.21%	410,773
Mar 26, 2026	79.38	85.26	78.72	83.16	83.16	4.81%	553,538
Mar 25, 2026	78.86	80.34	78.40	79.34	79.34	1.22%	298,226
Mar 24, 2026	75.16	79.14	74.96	78.38	78.38	5.92%	446,668
Mar 23, 2026	68.82	75.06	68.82	74.00	74.00	5.35%	469,162
Mar 20, 2026	70.04	71.10	68.14	70.24	70.24	0.20%	625,382
Mar 19, 2026	71.46	71.72	70.10	70.10	70.10	-3.39%	266,786
Mar 18, 2026	74.10	74.18	71.76	72.56	72.56	-1.92%	160,360
Mar 17, 2026	73.96	74.68	72.54	73.98	73.98	0.49%	292,633
Mar 16, 2026	76.48	76.62	73.50	73.62	73.62	-3.21%	340,482
Mar 13, 2026	74.78	76.06	74.72	76.06	76.06	1.44%	607,909
Mar 12, 2026	72.32	75.00	71.34	74.98	74.98	4.25%	522,580
Mar 11, 2026	70.34	72.50	70.10	71.92	71.92	1.70%	292,113
Mar 10, 2026	72.46	72.60	70.52	70.72	70.72	0.54%	346,976
Mar 9, 2026	69.36	71.02	69.04	70.34	70.34	-1.92%	293,756
Mar 6, 2026	74.20	74.32	70.98	71.72	71.72	-1.97%	356,998
Mar 5, 2026	71.42	73.58	70.20	73.16	73.16	2.04%	522,559
Mar 4, 2026	75.74	75.74	71.44	71.70	71.70	-5.31%	499,081
Mar 3, 2026	76.50	77.70	74.54	75.72	75.72	-2.17%	396,631
Mar 2, 2026	79.26	80.06	77.40	77.40	77.40	-4.91%	378,549
Feb 27, 2026	79.26	82.14	77.32	81.40	81.40	2.70%	3,810,571
Feb 26, 2026	78.84	80.82	77.88	79.26	79.26	1.33%	311,355
Feb 25, 2026	80.34	80.40	77.28	78.22	78.22	-2.78%	397,961
Feb 24, 2026	81.84	83.64	79.80	80.46	80.46	-1.69%	262,845
Feb 23, 2026	84.72	85.38	81.84	81.84	81.84	-4.08%	279,614
Feb 20, 2026	85.00	86.34	83.90	85.32	85.32	0.64%	354,869
Feb 19, 2026	86.06	89.22	83.60	84.78	84.78	0.12%	342,812
Feb 18, 2026	80.00	84.68	75.00	84.68	84.68	-4.70%	1,146,970
Feb 17, 2026	88.56	89.48	87.82	88.86	88.86	1.00%	249,079
Feb 16, 2026	91.24	91.48	87.50	87.98	87.98	-3.99%	206,327
Feb 13, 2026	92.06	92.18	89.66	91.64	91.64	-0.37%	310,455
Feb 12, 2026	94.80	95.00	91.00	91.98	91.98	-3.14%	399,445
Feb 11, 2026	92.96	94.96	92.00	94.96	94.96	-0.34%	649,522
Feb 10, 2026	86.80	95.28	86.72	95.28	95.28	10.74%	670,704
Feb 9, 2026	86.58	86.98	84.08	86.04	86.04	-0.16%	255,833