International Business Machines Corporation (FRA:IBM)
Germany · Delayed Price · Currency is EUR 218.75
+0.60 (0.28%)
At close: Feb 20, 2026
FRA:IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 218.55 | 218.95 | 216.75 | 218.75 | 218.75 | 0.28% | 1,670 |
| Feb 19, 2026 | 221.55 | 221.85 | 217.30 | 218.15 | 218.15 | -0.84% | 873 |
| Feb 18, 2026 | 218.10 | 221.15 | 217.85 | 220.00 | 220.00 | 0.73% | 1,280 |
| Feb 17, 2026 | 219.20 | 219.75 | 217.70 | 218.40 | 218.40 | -1.47% | 1,032 |
| Feb 16, 2026 | 221.85 | 222.75 | 221.65 | 221.65 | 221.65 | 0.05% | 1,375 |
| Feb 13, 2026 | 218.50 | 221.55 | 217.95 | 221.55 | 221.55 | 1.00% | 1,103 |
| Feb 12, 2026 | 231.10 | 231.35 | 217.00 | 219.35 | 219.35 | -4.65% | 614 |
| Feb 11, 2026 | 245.00 | 245.15 | 230.05 | 230.05 | 230.05 | -6.90% | 1,198 |
| Feb 10, 2026 | 247.95 | 248.10 | 246.75 | 247.10 | 247.10 | -0.82% | 99 |
| Feb 9, 2026 | 252.00 | 252.10 | 247.50 | 249.15 | 247.73 | -1.50% | 427 |
| Feb 6, 2026 | 245.90 | 252.95 | 245.85 | 252.95 | 251.51 | 2.95% | 649 |
| Feb 5, 2026 | 244.60 | 245.70 | 243.80 | 245.70 | 244.30 | 0.29% | 1,005 |
| Feb 4, 2026 | 249.55 | 249.90 | 236.25 | 245.00 | 243.60 | -1.78% | 2,290 |
| Feb 3, 2026 | 266.00 | 266.90 | 240.85 | 249.45 | 248.03 | -6.90% | 2,828 |
| Feb 2, 2026 | 256.00 | 267.95 | 255.55 | 267.95 | 266.42 | 4.18% | 644 |
| Jan 30, 2026 | 257.65 | 258.25 | 253.45 | 257.20 | 255.73 | -0.69% | 1,591 |
| Jan 29, 2026 | 265.20 | 270.00 | 259.00 | 259.00 | 257.52 | 5.56% | 4,874 |
| Jan 28, 2026 | 245.15 | 246.25 | 245.15 | 245.35 | 243.95 | 0.95% | 545 |
| Jan 27, 2026 | 250.15 | 250.15 | 243.05 | 243.05 | 241.66 | -2.47% | 328 |
| Jan 26, 2026 | 246.15 | 249.70 | 245.85 | 249.20 | 247.78 | 0.14% | 1,060 |
| Jan 23, 2026 | 251.40 | 251.40 | 248.35 | 248.85 | 247.43 | -2.09% | 202 |
| Jan 22, 2026 | 254.95 | 256.20 | 254.10 | 254.15 | 252.70 | 0.18% | 669 |
| Jan 21, 2026 | 249.00 | 254.00 | 249.00 | 253.70 | 252.25 | 1.85% | 258 |
| Jan 20, 2026 | 257.25 | 257.95 | 249.10 | 249.10 | 247.68 | -3.75% | 476 |
| Jan 19, 2026 | 260.05 | 260.05 | 256.60 | 258.80 | 257.32 | -1.80% | 457 |
| Jan 16, 2026 | 257.40 | 263.55 | 257.05 | 263.55 | 262.05 | 1.25% | 1,553 |
| Jan 15, 2026 | 265.20 | 266.95 | 260.30 | 260.30 | 258.82 | -0.93% | 411 |
| Jan 14, 2026 | 260.40 | 262.75 | 259.05 | 262.75 | 261.25 | -0.10% | 665 |
| Jan 13, 2026 | 267.25 | 268.00 | 263.00 | 263.00 | 261.50 | -1.44% | 657 |
| Jan 12, 2026 | 259.10 | 266.85 | 257.50 | 266.85 | 265.33 | 2.01% | 572 |
| Jan 9, 2026 | 259.25 | 263.55 | 259.25 | 261.60 | 260.11 | 0.71% | 463 |
| Jan 8, 2026 | 253.65 | 259.75 | 252.95 | 259.75 | 258.27 | 2.38% | 944 |
| Jan 7, 2026 | 258.25 | 258.60 | 253.70 | 253.70 | 252.25 | -1.70% | 1,000 |
| Jan 6, 2026 | 251.70 | 258.10 | 250.75 | 258.10 | 256.63 | 2.24% | 236 |
| Jan 5, 2026 | 252.20 | 254.80 | 251.60 | 252.45 | 251.01 | 2.14% | 2,824 |
| Jan 2, 2026 | 254.30 | 254.35 | 246.70 | 247.15 | 245.74 | -4.87% | 364 |
| Dec 30, 2025 | 259.55 | 259.80 | 259.25 | 259.80 | 258.32 | -0.54% | 898 |
| Dec 29, 2025 | 259.30 | 261.20 | 257.85 | 261.20 | 259.71 | 1.38% | 1,037 |
| Dec 23, 2025 | 256.80 | 257.65 | 255.90 | 257.65 | 256.18 | 1.00% | 95 |
| Dec 22, 2025 | 257.35 | 257.50 | 255.10 | 255.10 | 253.65 | -0.72% | 353 |
| Dec 19, 2025 | 255.65 | 260.30 | 255.65 | 256.95 | 255.48 | 0.39% | 635 |
| Dec 18, 2025 | 258.10 | 260.05 | 252.65 | 255.95 | 254.49 | -1.18% | 1,698 |
| Dec 17, 2025 | 258.35 | 259.95 | 258.25 | 259.00 | 257.52 | 1.23% | 289 |
| Dec 16, 2025 | 261.50 | 262.25 | 255.60 | 255.85 | 254.39 | -2.88% | 920 |
| Dec 15, 2025 | 262.65 | 264.15 | 260.85 | 263.45 | 261.95 | 0.73% | 323 |
| Dec 12, 2025 | 264.80 | 264.95 | 261.00 | 261.55 | 260.06 | -1.00% | 279 |
| Dec 11, 2025 | 265.20 | 266.80 | 263.75 | 264.20 | 262.69 | -1.42% | 484 |
| Dec 10, 2025 | 266.80 | 268.00 | 265.00 | 268.00 | 266.47 | 0.07% | 242 |
| Dec 9, 2025 | 265.95 | 269.30 | 265.30 | 267.80 | 266.27 | -0.74% | 1,337 |
| Dec 8, 2025 | 263.75 | 270.00 | 260.05 | 269.80 | 268.26 | 1.87% | 306 |