Skip to main content
logo
International Business Machines Corporation (BIT:1IBM)
Italy flag Italy · Delayed Price · Currency is EUR
197.76
-2.44 (-1.22%)
At close: Oct 2, 2026

BIT:1IBM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 2026201.50202.60197.20197.76197.76-1.22%1,473
Oct 1, 2026193.76206.90193.76200.20200.202.92%2,600
Sep 30, 2026194.60195.54193.32194.52194.52-0.56%879
Sep 29, 2026195.40196.50194.08195.62195.621.12%1,001
Sep 28, 2026198.02198.56193.46193.46193.46-3.11%363
Sep 25, 2026200.00200.50199.00199.68199.680.01%690
Sep 24, 2026203.75204.20199.20199.66199.66-3.80%1,300
Sep 23, 2026203.75208.50203.30207.55207.552.60%963
Sep 22, 2026202.10206.20201.65202.30202.301.55%526
Sep 21, 2026201.55203.55200.05199.22199.22-0.71%548
Sep 18, 2026208.25208.25200.35200.65200.65-3.46%1,163
Sep 17, 2026208.50210.70207.00207.85207.85-0.91%798
Sep 16, 2026214.25218.50208.00209.75209.75-2.62%1,087
Sep 15, 2026213.85215.55212.35215.40215.400.58%542
Sep 14, 2026210.70216.05210.45214.15214.154.36%1,655
Sep 11, 2026202.25207.55201.95205.20205.200.24%230
Sep 10, 2026205.30207.80203.15204.70204.702.99%786
Sep 9, 2026199.92200.90197.68198.76198.76-0.50%460
Sep 8, 2026201.30202.30199.04199.76199.76-0.69%569
Sep 7, 2026201.45201.45199.84201.15201.15-0.25%32
Sep 4, 2026200.95202.10200.55201.65201.65-0.27%281
Sep 3, 2026199.36204.40199.36202.20202.201.68%300
Sep 2, 2026198.56198.86198.00198.86198.86-0.33%241
Sep 1, 2026202.05202.15198.50199.52199.52-0.88%1,252
Aug 31, 2026202.80202.80201.30201.30201.30-1.71%790
Aug 28, 2026205.30205.70203.30204.80204.80-0.12%857
Aug 27, 2026197.60205.15197.06205.05205.053.77%1,207
Aug 26, 2026200.60200.80196.80197.60197.60-1.04%784
Aug 25, 2026198.20199.62196.46199.68199.68-0.46%1,613
Aug 24, 2026202.25202.30197.94200.60200.60-1.47%242
Aug 21, 2026200.30203.35199.70203.60203.600.44%342
Aug 20, 2026203.30203.30200.90202.70202.70-0.44%197
Aug 19, 2026200.35204.40198.36203.60203.602.00%619
Aug 18, 2026196.92200.85196.92199.60199.600.77%907
Aug 17, 2026202.30202.30198.00198.08198.08-2.21%1,180
Aug 14, 2026205.05205.60202.05202.55202.55-0.42%267
Aug 13, 2026204.45210.00203.60203.40203.400.67%882
Aug 12, 2026205.50206.60201.60202.05202.05-2.91%872
Aug 11, 2026203.90209.20203.65208.10208.100.99%974
Aug 10, 2026204.15207.75203.45206.05206.054.07%1,432
Aug 7, 2026195.00207.45195.00198.00198.00-1.53%827
Aug 6, 2026204.15204.15199.00202.55201.08-0.39%1,917
Aug 5, 2026205.95205.95195.00203.35201.881.72%2,616
Aug 4, 2026197.28200.40194.00199.92198.471.12%1,307
Aug 3, 2026195.00200.20194.08197.70196.274.09%1,957
Jul 31, 2026191.98193.00188.82189.94188.56-1.44%1,078
Jul 30, 2026197.36197.76191.50192.72191.32-2.90%1,727
Jul 29, 2026200.10201.75197.20198.48197.040.39%1,959
Jul 28, 2026191.38198.28190.00197.70196.273.21%2,912
Jul 27, 2026187.94192.60187.68191.56190.171.64%1,808