IMCD N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	90.10	90.44	89.18	90.14	-	-0.04%	5,929
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
Apr 10, 2026	92.24	93.40	91.92	91.92	90.30	-0.24%	322,189
Apr 9, 2026	90.54	92.62	90.50	92.14	90.52	1.81%	212,610
Apr 8, 2026	90.50	90.74	87.56	90.50	88.91	1.09%	370,149
Apr 7, 2026	88.80	91.24	88.74	89.52	87.95	0.49%	279,161
Apr 2, 2026	88.36	90.08	87.80	89.08	87.51	0.38%	240,631
Apr 1, 2026	89.90	90.00	86.26	88.74	87.18	-0.85%	342,404
Mar 31, 2026	88.90	90.10	88.14	89.50	87.93	0.43%	314,008
Mar 30, 2026	85.00	89.12	83.68	89.12	87.55	4.85%	357,381
Mar 27, 2026	83.70	86.54	82.70	85.00	83.51	2.21%	410,773
Mar 26, 2026	79.38	85.26	78.72	83.16	81.70	4.81%	553,538
Mar 25, 2026	78.86	80.34	78.40	79.34	77.95	1.22%	298,226
Mar 24, 2026	75.16	79.14	74.96	78.38	77.00	5.92%	446,668
Mar 23, 2026	68.82	75.06	68.82	74.00	72.70	5.35%	469,162
Mar 20, 2026	70.04	71.10	68.14	70.24	69.01	0.20%	625,382