IMCD N.V. (AMS:IMCD)
Netherlands · Delayed Price · Currency is EUR 95.30
-0.16 (-0.17%)
Aug 21, 2026, 5:35 PM CET
IMCD N.V. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 95.30 | 97.24 | 94.84 | 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 |
| Jul 3, 2026 | 81.94 | 83.64 | 81.86 | 83.50 | 83.50 | 2.25% | 162,364 |
| Jul 2, 2026 | 79.38 | 81.74 | 79.36 | 81.66 | 81.66 | 2.43% | 189,624 |
| Jul 1, 2026 | 79.44 | 80.06 | 78.12 | 79.72 | 79.72 | 0.91% | 224,586 |
| Jun 30, 2026 | 78.68 | 80.50 | 78.02 | 79.00 | 79.00 | -0.10% | 329,710 |
| Jun 29, 2026 | 80.36 | 81.18 | 79.08 | 79.08 | 79.08 | -1.40% | 360,360 |
| Jun 26, 2026 | 81.48 | 81.48 | 80.02 | 80.20 | 80.20 | -1.16% | 351,819 |
| Jun 25, 2026 | 81.42 | 82.74 | 80.32 | 81.14 | 81.14 | -0.98% | 582,251 |
| Jun 24, 2026 | 80.58 | 82.22 | 79.66 | 81.94 | 81.94 | 2.60% | 533,125 |
| Jun 23, 2026 | 81.50 | 82.36 | 78.92 | 79.86 | 79.86 | -2.35% | 357,431 |
| 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 |