IMCD N.V. (ETR:INX)
Germany · Delayed Price · Currency is EUR 97.90
-0.62 (-0.63%)
At close: Oct 7, 2026
ETR:INX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 98.02 | 98.02 | 97.90 | 97.90 | 97.90 | -0.63% | 3 |
| Oct 6, 2026 | 95.48 | 98.52 | 95.48 | 98.52 | 98.52 | 4.12% | - |
| Oct 5, 2026 | 95.90 | 95.90 | 94.62 | 94.62 | 94.62 | -1.70% | 125 |
| Oct 2, 2026 | 96.10 | 96.26 | 96.10 | 96.26 | 96.26 | -0.12% | 44 |
| Oct 1, 2026 | 95.74 | 96.38 | 95.56 | 96.38 | 96.38 | -0.58% | 61 |
| Sep 30, 2026 | 96.96 | 96.96 | 96.94 | 96.94 | 96.94 | -0.43% | 5 |
| Sep 29, 2026 | 95.82 | 97.36 | 95.82 | 97.36 | 97.36 | 1.52% | 14 |
| Sep 28, 2026 | 96.74 | 96.74 | 95.90 | 95.90 | 95.90 | 1.89% | 163 |
| Sep 25, 2026 | 93.68 | 94.12 | 93.68 | 94.12 | 94.12 | -0.11% | 13 |
| Sep 24, 2026 | 94.48 | 94.48 | 94.22 | 94.22 | 94.22 | 0.55% | 5 |
| Sep 23, 2026 | 94.34 | 94.34 | 93.70 | 93.70 | 93.70 | -0.85% | - |
| Sep 22, 2026 | 93.86 | 94.50 | 93.86 | 94.50 | 94.50 | -0.63% | - |
| Sep 21, 2026 | 93.44 | 95.10 | 93.44 | 95.10 | 95.10 | 1.30% | - |
| Sep 18, 2026 | 94.60 | 95.22 | 93.88 | 93.88 | 93.88 | -1.80% | 145 |
| Sep 17, 2026 | 95.76 | 95.76 | 95.60 | 95.60 | 95.60 | 0.50% | - |
| Sep 16, 2026 | 96.26 | 96.26 | 94.64 | 95.12 | 95.12 | 0.23% | 5 |
| Sep 15, 2026 | 96.16 | 96.16 | 94.56 | 94.90 | 94.90 | -3.06% | 110 |
| Sep 14, 2026 | 97.72 | 97.90 | 97.72 | 97.90 | 97.90 | 0.66% | - |
| Sep 11, 2026 | 98.00 | 98.00 | 97.26 | 97.26 | 97.26 | -0.16% | 158 |
| Sep 10, 2026 | 97.66 | 97.66 | 97.42 | 97.42 | 97.42 | -0.85% | 158 |
| Sep 9, 2026 | 99.60 | 99.60 | 98.26 | 98.26 | 98.26 | -1.66% | - |
| Sep 8, 2026 | 96.26 | 99.92 | 96.26 | 99.92 | 99.92 | 3.22% | 203 |
| Sep 7, 2026 | 95.92 | 96.80 | 95.92 | 96.80 | 96.80 | -1.35% | - |
| Sep 3, 2026 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | -2.56% | 225 |
| Sep 1, 2026 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | 5.03% | 11 |
| Aug 26, 2026 | 95.82 | 95.88 | 95.82 | 95.88 | 95.88 | -1.42% | 35 |
| Aug 24, 2026 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | 2.70% | 105 |
| Aug 21, 2026 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | - | 214 |
| Aug 20, 2026 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | -1.15% | 148 |
| Aug 19, 2026 | 95.44 | 95.80 | 95.44 | 95.80 | 95.80 | -0.87% | 102 |
| Aug 18, 2026 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | -0.96% | 13 |
| Aug 17, 2026 | 97.30 | 97.58 | 97.08 | 97.58 | 97.58 | -0.37% | 287 |
| Aug 12, 2026 | 97.94 | 97.94 | 97.94 | 97.94 | 97.94 | - | 100 |
| Aug 11, 2026 | 98.00 | 98.70 | 97.94 | 97.94 | 97.94 | -0.61% | 1,421 |
| Aug 10, 2026 | 99.64 | 99.76 | 98.54 | 98.54 | 98.54 | 0.55% | 268 |
| Aug 5, 2026 | 97.30 | 98.72 | 97.30 | 98.00 | 98.00 | 0.55% | 290 |
| Aug 4, 2026 | 98.46 | 98.46 | 97.46 | 97.46 | 97.46 | 0.27% | 353 |
| Aug 3, 2026 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | 0.29% | 191 |
| Jul 30, 2026 | 96.06 | 98.60 | 96.06 | 96.92 | 96.92 | 3.41% | 821 |
| Jul 29, 2026 | 96.12 | 96.40 | 93.72 | 93.72 | 93.72 | 5.83% | 1,004 |
| Jul 28, 2026 | 87.88 | 88.56 | 87.88 | 88.56 | 88.56 | 1.12% | 282 |
| Jul 27, 2026 | 87.84 | 87.84 | 87.58 | 87.58 | 87.58 | -0.70% | 455 |
| Jul 24, 2026 | 87.84 | 88.20 | 87.84 | 88.20 | 88.20 | -1.58% | 44 |
| Jul 23, 2026 | 89.62 | 89.62 | 89.62 | 89.62 | 89.62 | 0.97% | 93 |
| Jul 22, 2026 | 88.76 | 88.76 | 88.76 | 88.76 | 88.76 | -2.55% | 20 |
| Jul 20, 2026 | 91.08 | 91.08 | 91.08 | 91.08 | 91.08 | 0.09% | - |
| Jul 17, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.56% | - |
| Jul 16, 2026 | 91.82 | 92.44 | 91.82 | 92.44 | 92.44 | 7.56% | 220 |
| Jul 14, 2026 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | - | - |
| Jul 10, 2026 | 84.08 | 85.94 | 84.08 | 85.94 | 85.94 | 3.29% | 38 |