International Business Machines Corporation (ETR:IBM)
Germany · Delayed Price · Currency is EUR 202.65
-4.15 (-2.01%)
At close: Feb 27, 2026
ETR:IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 207.15 | 207.15 | 199.08 | 202.65 | 202.65 | -2.01% | 2,870 |
| Feb 26, 2026 | 201.80 | 209.30 | 201.50 | 206.80 | 206.80 | 2.38% | 4,560 |
| Feb 25, 2026 | 196.48 | 202.65 | 196.32 | 202.00 | 202.00 | 2.89% | 5,078 |
| Feb 24, 2026 | 192.14 | 200.00 | 187.96 | 196.32 | 196.32 | -6.22% | 10,702 |
| Feb 23, 2026 | 215.50 | 216.90 | 209.20 | 209.35 | 209.35 | -3.90% | 4,097 |
| Feb 20, 2026 | 219.05 | 219.30 | 216.30 | 217.85 | 217.85 | -0.34% | 2,393 |
| Feb 19, 2026 | 222.05 | 222.10 | 217.25 | 218.60 | 218.60 | -0.43% | 4,896 |
| Feb 18, 2026 | 218.40 | 219.80 | 217.40 | 219.55 | 219.55 | 0.50% | 2,570 |
| Feb 17, 2026 | 219.70 | 220.00 | 216.10 | 218.45 | 218.45 | -1.40% | 4,548 |
| Feb 16, 2026 | 222.85 | 223.15 | 221.55 | 221.55 | 221.55 | 0.84% | 633 |
| Feb 13, 2026 | 218.60 | 220.80 | 216.70 | 219.70 | 219.70 | 0.55% | 3,279 |
| Feb 12, 2026 | 230.95 | 231.30 | 217.35 | 218.50 | 218.50 | -8.04% | 5,919 |
| Feb 11, 2026 | 245.10 | 246.25 | 237.05 | 237.60 | 237.60 | -3.79% | 3,201 |
| Feb 10, 2026 | 248.30 | 249.50 | 246.35 | 246.95 | 246.95 | 0.16% | 821 |
| Feb 9, 2026 | 252.30 | 253.80 | 245.95 | 246.55 | 245.14 | -2.08% | 4,733 |
| Feb 6, 2026 | 246.00 | 251.80 | 245.80 | 251.80 | 250.36 | 2.30% | 891 |
| Feb 5, 2026 | 245.20 | 246.30 | 242.85 | 246.15 | 244.74 | 1.82% | 2,277 |
| Feb 4, 2026 | 249.65 | 250.00 | 236.20 | 241.75 | 240.37 | -2.05% | 3,083 |
| Feb 3, 2026 | 266.25 | 267.20 | 244.50 | 246.80 | 245.39 | -7.50% | 3,089 |
| Feb 2, 2026 | 255.95 | 266.85 | 255.95 | 266.80 | 265.27 | 4.02% | 2,756 |
| Jan 30, 2026 | 257.85 | 258.60 | 252.30 | 256.50 | 255.03 | -2.16% | 1,148 |
| Jan 29, 2026 | 265.10 | 270.50 | 258.50 | 262.15 | 260.65 | 6.44% | 4,021 |
| Jan 28, 2026 | 245.45 | 246.55 | 244.30 | 246.30 | 244.89 | -0.10% | 1,547 |
| Jan 27, 2026 | 250.30 | 251.10 | 246.10 | 246.55 | 245.14 | -0.86% | 406 |
| Jan 26, 2026 | 247.20 | 249.40 | 245.85 | 248.70 | 247.28 | 0.14% | 825 |
| Jan 23, 2026 | 251.10 | 251.50 | 248.00 | 248.35 | 246.93 | -1.74% | 545 |
| Jan 22, 2026 | 255.45 | 256.10 | 252.30 | 252.75 | 251.30 | -0.12% | 678 |
| Jan 21, 2026 | 249.30 | 253.30 | 247.45 | 253.05 | 251.60 | 0.46% | 3,369 |
| Jan 20, 2026 | 257.55 | 258.35 | 249.00 | 251.90 | 250.46 | -2.89% | 3,871 |
| Jan 19, 2026 | 260.15 | 260.15 | 257.25 | 259.40 | 257.91 | -0.97% | 2,128 |
| Jan 16, 2026 | 257.25 | 261.95 | 257.00 | 261.95 | 260.45 | -0.96% | 1,342 |
| Jan 15, 2026 | 265.50 | 268.55 | 264.50 | 264.50 | 262.99 | 1.26% | 497 |
| Jan 14, 2026 | 259.95 | 262.10 | 258.65 | 261.20 | 259.70 | -0.93% | 1,065 |
| Jan 13, 2026 | 267.75 | 268.00 | 263.00 | 263.65 | 262.14 | 1.05% | 690 |
| Jan 12, 2026 | 258.85 | 261.15 | 256.55 | 260.90 | 259.41 | -0.32% | 2,139 |
| Jan 9, 2026 | 259.60 | 262.05 | 258.80 | 261.75 | 260.25 | 0.96% | 301 |
| Jan 8, 2026 | 253.70 | 259.25 | 252.80 | 259.25 | 257.77 | 0.68% | 675 |
| Jan 7, 2026 | 258.90 | 260.00 | 256.90 | 257.50 | 256.03 | 1.00% | 1,533 |
| Jan 6, 2026 | 251.70 | 256.35 | 250.95 | 254.95 | 253.49 | 0.39% | 501 |
| Jan 5, 2026 | 251.55 | 255.15 | 251.55 | 253.95 | 252.50 | 2.15% | 2,897 |
| Jan 2, 2026 | 254.20 | 254.35 | 248.35 | 248.60 | 247.18 | -4.57% | 2,754 |
| Dec 30, 2025 | 260.10 | 260.50 | 259.50 | 260.50 | 259.01 | 0.27% | 179 |
| Dec 29, 2025 | 258.55 | 260.00 | 258.00 | 259.80 | 258.31 | 0.91% | 3,801 |
| Dec 23, 2025 | 257.10 | 257.60 | 256.15 | 257.45 | 255.98 | 0.45% | 910 |
| Dec 22, 2025 | 257.35 | 257.50 | 253.95 | 256.30 | 254.83 | -0.89% | 794 |
| Dec 19, 2025 | 255.95 | 260.25 | 255.95 | 258.60 | 257.12 | 0.80% | 536 |
| Dec 18, 2025 | 258.60 | 260.25 | 253.40 | 256.55 | 255.08 | -1.12% | 1,080 |
| Dec 17, 2025 | 258.50 | 260.05 | 258.25 | 259.45 | 257.96 | 0.87% | 908 |
| Dec 16, 2025 | 262.35 | 262.35 | 256.30 | 257.20 | 255.73 | -2.19% | 603 |
| Dec 15, 2025 | 263.70 | 264.50 | 261.65 | 262.95 | 261.44 | 1.49% | 1,742 |