IMCD N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	82.88	83.34	81.64	81.78	81.78	-0.94%	286,574
Jun 19, 2026	83.36	84.06	81.60	82.56	82.56	-1.60%	498,935
Jun 18, 2026	86.14	86.16	81.66	83.90	83.90	-3.25%	302,100
Jun 17, 2026	85.44	86.72	84.40	86.72	86.72	0.77%	293,709
Jun 16, 2026	89.00	89.04	86.06	86.06	86.06	-3.11%	262,756
Jun 15, 2026	89.20	89.98	88.10	88.82	88.82	0.23%	103,511
Jun 12, 2026	88.80	89.34	87.80	88.62	88.62	-	188,810
Jun 11, 2026	88.40	90.62	88.00	88.62	88.62	0.45%	173,920
Jun 10, 2026	87.62	89.88	87.62	88.22	88.22	0.46%	135,825
Jun 9, 2026	87.12	88.52	86.50	87.82	87.82	0.71%	153,641
Jun 8, 2026	88.50	88.74	87.20	87.20	87.20	-1.93%	155,044
Jun 5, 2026	88.72	91.04	88.00	88.92	88.92	0.57%	105,041
Jun 4, 2026	88.42	89.70	87.94	88.42	88.42	0.07%	82,745
Jun 3, 2026	89.12	90.20	88.12	88.36	88.36	-1.63%	146,715
Jun 2, 2026	90.10	90.90	89.18	89.82	89.82	-0.40%	132,715
Jun 1, 2026	87.98	90.88	87.24	90.18	90.18	2.08%	165,859
May 29, 2026	89.28	90.02	87.86	88.34	88.34	-0.36%	250,436
May 28, 2026	89.10	89.22	87.92	88.66	88.66	-0.52%	179,991
May 27, 2026	90.06	90.56	88.94	89.12	89.12	-1.35%	255,479
May 26, 2026	91.10	91.16	89.16	90.34	90.34	-1.16%	273,825
May 25, 2026	91.46	91.70	90.18	91.40	91.40	0.20%	88,596
May 22, 2026	91.76	93.00	90.34	91.22	91.22	-3.16%	298,946
May 21, 2026	91.70	94.48	91.08	94.20	94.20	2.77%	180,247
May 20, 2026	91.90	92.68	90.74	91.66	91.66	-0.69%	234,874
May 19, 2026	95.60	96.26	91.90	92.30	92.30	-3.69%	186,764
May 18, 2026	95.00	96.70	94.74	95.84	95.84	-0.19%	201,752
May 15, 2026	96.64	97.32	95.44	96.02	96.02	-0.39%	197,545
May 14, 2026	98.00	98.28	95.48	96.40	96.40	-0.62%	161,596
May 13, 2026	97.00	98.10	96.06	97.00	97.00	0.25%	216,838
May 12, 2026	97.48	98.12	95.48	96.76	96.76	-0.31%	185,507
May 11, 2026	95.22	98.02	95.00	97.06	97.06	2.32%	158,587
May 8, 2026	95.28	95.78	93.58	94.86	94.86	-1.19%	221,562
May 7, 2026	97.84	98.33	95.20	96.00	96.00	-1.88%	256,060
May 6, 2026	100.50	101.15	95.14	97.84	97.84	-2.26%	570,290
May 5, 2026	102.00	103.15	98.56	100.10	100.10	-1.03%	403,846
May 4, 2026	101.75	104.25	100.30	102.95	101.14	2.80%	322,131
Apr 30, 2026	104.00	105.05	98.94	100.15	98.39	3.01%	510,852
Apr 29, 2026	97.86	99.18	96.36	97.22	95.51	-0.41%	232,795
Apr 28, 2026	98.08	99.42	97.40	97.62	95.90	-0.47%	201,842
Apr 27, 2026	96.00	98.90	95.94	98.08	96.36	1.76%	162,456
Apr 24, 2026	95.68	97.74	95.22	96.38	94.69	0.12%	238,306
Apr 23, 2026	96.22	97.14	94.10	96.26	94.57	-0.08%	251,306
Apr 22, 2026	95.60	98.60	94.92	96.34	94.65	0.29%	222,185
Apr 21, 2026	94.70	96.80	94.64	96.06	94.37	1.65%	321,069
Apr 20, 2026	95.00	96.00	93.70	94.50	92.84	-0.94%	184,049
Apr 17, 2026	98.12	99.40	94.20	95.40	93.72	-3.05%	429,679
Apr 16, 2026	93.28	98.62	93.28	98.40	96.67	6.06%	293,702
Apr 15, 2026	90.82	93.34	90.40	92.78	91.15	1.75%	262,701
Apr 14, 2026	92.24	93.22	91.18	91.18	89.58	-0.26%	389,236
Apr 13, 2026	91.50	92.10	90.40	91.42	89.81	-0.54%	233,250