IMCD N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	82.52	82.86	82.52	82.86	82.86	0.83%	126
Nov 6, 2025	88.88	88.90	82.18	82.18	82.18	-7.43%	615
Nov 5, 2025	87.66	88.96	87.66	88.78	88.78	1.95%	210
Nov 4, 2025	87.54	87.54	87.08	87.08	87.08	-3.27%	184
Oct 31, 2025	90.28	90.28	90.02	90.02	90.02	-0.31%	3
Oct 30, 2025	90.30	90.30	90.30	90.30	90.30	-0.75%	6
Oct 29, 2025	90.18	90.98	90.18	90.98	90.98	-1.77%	260
Oct 28, 2025	93.44	93.44	92.62	92.62	92.62	-1.24%	242
Oct 27, 2025	94.80	94.80	93.78	93.78	93.78	-0.80%	110
Oct 23, 2025	94.54	94.54	94.54	94.54	94.54	0.66%	-
Oct 22, 2025	93.44	93.92	93.44	93.92	93.92	5.36%	100
Oct 17, 2025	89.14	89.14	89.14	89.14	89.14	0.34%	50
Oct 15, 2025	88.84	88.84	88.84	88.84	88.84	0.86%	600
Oct 14, 2025	88.44	88.44	88.08	88.08	88.08	-1.45%	11
Oct 13, 2025	89.38	89.38	89.38	89.38	89.38	1.43%	-
Oct 10, 2025	90.60	90.60	88.12	88.12	88.12	-4.11%	140
Oct 9, 2025	92.14	92.14	91.66	91.90	91.90	0.07%	380
Oct 8, 2025	91.72	91.84	91.72	91.84	91.84	-0.35%	100
Oct 7, 2025	92.46	92.46	92.16	92.16	92.16	-1.05%	100
Oct 3, 2025	93.14	93.14	93.14	93.14	93.14	1.88%	-
Oct 2, 2025	91.42	91.42	91.42	91.42	91.42	1.24%	-
Oct 1, 2025	89.96	90.30	89.94	90.30	90.30	2.66%	410
Sep 30, 2025	87.96	87.96	87.96	87.96	87.96	-0.16%	-
Sep 29, 2025	88.10	88.10	88.10	88.10	88.10	0.73%	-
Sep 26, 2025	87.08	87.46	87.08	87.46	87.46	-4.31%	100
Sep 24, 2025	91.40	91.40	91.40	91.40	91.40	-0.37%	-
Sep 22, 2025	91.74	91.74	91.74	91.74	91.74	-0.71%	-
Sep 18, 2025	92.40	92.40	92.40	92.40	92.40	-0.43%	-
Sep 10, 2025	92.42	92.80	92.42	92.80	92.80	1.60%	127