International Business Machines Corporation (ETR:IBM)
Germany · Delayed Price · Currency is EUR 263.05
+6.55 (2.55%)
Feb 2, 2026, 3:50 PM CET
ETR:IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 257.85 | 258.60 | 252.30 | 256.50 | 256.50 | -2.16% | 1,148 |
| Jan 29, 2026 | 265.10 | 270.50 | 258.50 | 262.15 | 262.15 | 6.44% | 4,021 |
| Jan 28, 2026 | 245.45 | 246.55 | 244.30 | 246.30 | 246.30 | -0.10% | 1,547 |
| Jan 27, 2026 | 250.30 | 251.10 | 246.10 | 246.55 | 246.55 | -0.86% | 406 |
| Jan 26, 2026 | 247.20 | 249.40 | 245.85 | 248.70 | 248.70 | 0.14% | 825 |
| Jan 23, 2026 | 251.10 | 251.50 | 248.00 | 248.35 | 248.35 | -1.74% | 545 |
| Jan 22, 2026 | 255.45 | 256.10 | 252.30 | 252.75 | 252.75 | -0.12% | 678 |
| Jan 21, 2026 | 249.30 | 253.30 | 247.45 | 253.05 | 253.05 | 0.46% | 2,878 |
| Jan 20, 2026 | 257.55 | 258.35 | 249.00 | 251.90 | 251.90 | -2.89% | 3,871 |
| Jan 19, 2026 | 260.15 | 260.15 | 257.25 | 259.40 | 259.40 | -0.97% | 2,128 |
| Jan 16, 2026 | 257.25 | 261.95 | 257.00 | 261.95 | 261.95 | -0.96% | 1,342 |
| Jan 15, 2026 | 265.50 | 268.55 | 264.50 | 264.50 | 264.50 | 1.26% | 497 |
| Jan 14, 2026 | 259.95 | 262.10 | 258.65 | 261.20 | 261.20 | -0.93% | 1,065 |
| Jan 13, 2026 | 267.75 | 268.00 | 263.00 | 263.65 | 263.65 | 1.05% | 690 |
| Jan 12, 2026 | 258.85 | 261.15 | 256.55 | 260.90 | 260.90 | -0.32% | 2,139 |
| Jan 9, 2026 | 259.60 | 262.05 | 258.80 | 261.75 | 261.75 | 0.96% | 301 |
| Jan 8, 2026 | 253.70 | 259.25 | 252.80 | 259.25 | 259.25 | 0.68% | 675 |
| Jan 7, 2026 | 258.90 | 260.00 | 256.90 | 257.50 | 257.50 | 1.00% | 1,533 |
| Jan 6, 2026 | 251.70 | 256.35 | 250.95 | 254.95 | 254.95 | 0.39% | 501 |
| Jan 5, 2026 | 251.55 | 255.15 | 251.55 | 253.95 | 253.95 | 2.15% | 2,897 |
| Jan 2, 2026 | 254.20 | 254.35 | 248.35 | 248.60 | 248.60 | -4.57% | 2,754 |
| Dec 30, 2025 | 260.10 | 260.50 | 259.50 | 260.50 | 260.50 | 0.27% | 179 |
| Dec 29, 2025 | 258.55 | 260.00 | 258.00 | 259.80 | 259.80 | 0.91% | 3,801 |
| Dec 23, 2025 | 257.10 | 257.60 | 256.15 | 257.45 | 257.45 | 0.45% | 910 |
| Dec 22, 2025 | 257.35 | 257.50 | 253.95 | 256.30 | 256.30 | -0.89% | 794 |
| Dec 19, 2025 | 255.95 | 260.25 | 255.95 | 258.60 | 258.60 | 0.80% | 536 |
| Dec 18, 2025 | 258.60 | 260.25 | 253.40 | 256.55 | 256.55 | -1.12% | 1,080 |
| Dec 17, 2025 | 258.50 | 260.05 | 258.25 | 259.45 | 259.45 | 0.87% | 908 |
| Dec 16, 2025 | 262.35 | 262.35 | 256.30 | 257.20 | 257.20 | -2.19% | 603 |
| Dec 15, 2025 | 263.70 | 264.50 | 261.65 | 262.95 | 262.95 | 1.49% | 1,742 |
| Dec 12, 2025 | 264.90 | 267.15 | 259.10 | 259.10 | 259.10 | -2.21% | 709 |
| Dec 11, 2025 | 265.60 | 266.80 | 263.00 | 264.95 | 264.95 | -0.62% | 608 |
| Dec 10, 2025 | 265.80 | 267.75 | 264.70 | 266.60 | 266.60 | -0.37% | 666 |
| Dec 9, 2025 | 265.60 | 269.65 | 265.40 | 267.60 | 267.60 | -0.56% | 519 |
| Dec 8, 2025 | 264.00 | 270.60 | 258.40 | 269.10 | 269.10 | 1.47% | 2,280 |
| Dec 5, 2025 | 264.20 | 267.50 | 264.20 | 265.20 | 265.20 | 0.08% | 492 |
| Dec 4, 2025 | 258.70 | 265.20 | 258.70 | 265.00 | 265.00 | 2.04% | 291 |
| Dec 3, 2025 | 260.60 | 260.95 | 257.10 | 259.70 | 259.70 | -1.03% | 711 |
| Dec 2, 2025 | 263.60 | 263.75 | 262.40 | 262.40 | 262.40 | 0.11% | 177 |
| Dec 1, 2025 | 263.90 | 264.90 | 260.65 | 262.10 | 262.10 | -1.17% | 1,172 |
| Nov 28, 2025 | 262.60 | 265.65 | 261.30 | 265.20 | 265.20 | 1.96% | 644 |
| Nov 27, 2025 | 263.00 | 263.00 | 260.10 | 260.10 | 260.10 | -0.55% | 294 |
| Nov 26, 2025 | 263.70 | 263.70 | 260.60 | 261.55 | 261.55 | -0.04% | 890 |
| Nov 25, 2025 | 262.50 | 264.00 | 256.95 | 261.65 | 261.65 | -0.80% | 960 |
| Nov 24, 2025 | 258.00 | 263.95 | 257.95 | 263.75 | 263.75 | 2.47% | 947 |
| Nov 21, 2025 | 251.00 | 258.00 | 251.00 | 257.40 | 257.40 | 0.88% | 1,954 |
| Nov 20, 2025 | 252.20 | 260.65 | 251.70 | 255.15 | 255.15 | 2.20% | 3,709 |
| Nov 19, 2025 | 251.00 | 251.85 | 249.65 | 249.65 | 249.65 | -1.67% | 511 |
| Nov 18, 2025 | 254.50 | 257.00 | 251.25 | 253.90 | 253.90 | -2.16% | 1,794 |
| Nov 17, 2025 | 263.25 | 264.25 | 259.30 | 259.50 | 259.50 | -1.37% | 1,410 |