International Business Machines Corporation (FRA:IBM)
Germany · Delayed Price · Currency is EUR 206.85
+0.95 (0.46%)
At close: Aug 26, 2025, 10:00 PM CET
FRA:IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 206.50 | 210.10 | 206.00 | 206.85 | - | 0.46% | 945 |
| Aug 25, 2025 | 206.65 | 207.80 | 205.40 | 205.90 | - | -0.91% | 682 |
| Aug 22, 2025 | 206.85 | 208.20 | 206.05 | 207.80 | - | 0.34% | 445 |
| Aug 21, 2025 | 208.75 | 208.75 | 206.75 | 207.10 | - | -0.12% | 6,578 |
| Aug 20, 2025 | 207.55 | 207.65 | 206.20 | 207.35 | - | 0.05% | 614 |
| Aug 19, 2025 | 205.00 | 208.15 | 204.75 | 207.25 | - | 0.78% | 863 |
| Aug 18, 2025 | 205.40 | 206.70 | 204.65 | 205.65 | - | 0.54% | 1,212 |
| Aug 15, 2025 | 204.15 | 204.55 | 203.15 | 204.55 | - | -0.15% | 1,876 |
| Aug 14, 2025 | 204.85 | 204.85 | 204.85 | 204.85 | - | - | 4,645 |
| Aug 13, 2025 | 200.95 | 205.50 | 200.95 | 204.85 | - | 2.14% | 5,876 |
| Aug 12, 2025 | 203.40 | 204.80 | 200.50 | 200.55 | - | -2.57% | 4,423 |
| Aug 11, 2025 | 208.15 | 209.25 | 205.85 | 205.85 | - | -2.02% | 1,745 |
| Aug 8, 2025 | 213.90 | 214.95 | 209.90 | 210.10 | - | -3.31% | 1,799 |
| Aug 7, 2025 | 216.80 | 219.25 | 216.70 | 217.30 | - | 0.91% | 1,176 |
| Aug 6, 2025 | 217.05 | 217.40 | 214.65 | 215.35 | - | -0.32% | 852 |
| Aug 5, 2025 | 218.75 | 218.75 | 215.60 | 216.05 | - | 0.02% | 1,138 |
| Aug 4, 2025 | 216.25 | 217.80 | 214.55 | 216.00 | - | 1.10% | 1,359 |
| Aug 1, 2025 | 220.80 | 221.30 | 213.65 | 213.65 | - | -5.15% | 4,026 |
| Jul 31, 2025 | 227.20 | 227.65 | 224.95 | 225.25 | - | -0.86% | 845 |
| Jul 30, 2025 | 227.30 | 228.85 | 226.35 | 227.20 | - | -0.07% | 1,252 |
| Jul 29, 2025 | 227.55 | 230.20 | 226.65 | 227.35 | - | 0.09% | 1,362 |
| Jul 28, 2025 | 222.55 | 227.15 | 222.55 | 227.15 | - | 3.56% | 2,082 |
| Jul 25, 2025 | 222.40 | 222.70 | 218.75 | 219.35 | - | -0.36% | 2,876 |
| Jul 24, 2025 | 227.05 | 227.90 | 215.00 | 220.15 | - | -9.74% | 35,258 |
| Jul 23, 2025 | 241.20 | 243.95 | 240.55 | 243.90 | - | 1.08% | 773 |
| Jul 22, 2025 | 244.35 | 244.35 | 240.95 | 241.30 | - | -1.85% | 1,208 |
| Jul 21, 2025 | 245.85 | 245.85 | 245.85 | 245.85 | - | - | 1,100 |
| Jul 18, 2025 | 242.80 | 245.85 | 242.15 | 245.85 | - | 1.26% | 721 |
| Jul 17, 2025 | 242.90 | 244.25 | 242.40 | 242.80 | - | -0.08% | 1,115 |
| Jul 16, 2025 | 243.00 | 243.00 | 243.00 | 243.00 | - | - | 794 |
| Jul 15, 2025 | 243.30 | 243.60 | 241.30 | 243.00 | - | 0.29% | 1,148 |
| Jul 14, 2025 | 241.95 | 242.90 | 239.95 | 242.30 | - | -0.90% | 1,546 |
| Jul 11, 2025 | 250.00 | 250.00 | 244.00 | 244.50 | - | -0.63% | 1,015 |
| Jul 10, 2025 | 247.40 | 247.70 | 242.45 | 246.05 | - | -0.53% | 1,867 |
| Jul 9, 2025 | 248.15 | 249.05 | 246.65 | 247.35 | - | -0.32% | 1,150 |
| Jul 8, 2025 | 249.10 | 252.55 | 247.75 | 248.15 | - | -1.25% | 1,293 |
| Jul 7, 2025 | 247.00 | 251.55 | 247.00 | 251.30 | - | 1.09% | 1,394 |
| Jul 4, 2025 | 240.00 | 249.50 | 240.00 | 248.60 | - | 0.59% | 164 |
| Jul 3, 2025 | 244.20 | 248.65 | 241.80 | 247.15 | - | 1.04% | 1,242 |
| Jul 2, 2025 | 248.65 | 248.65 | 243.75 | 244.60 | - | -1.98% | 1,197 |
| Jul 1, 2025 | 249.55 | 249.55 | 249.55 | 249.55 | - | - | 1,703 |
| Jun 30, 2025 | 249.55 | 249.55 | 249.55 | 249.55 | - | - | 1,194 |
| Jun 27, 2025 | 256.00 | 256.00 | 248.55 | 249.55 | - | 0.08% | 657 |
| Jun 26, 2025 | 250.55 | 250.55 | 247.95 | 249.35 | - | -0.48% | 1,037 |
| Jun 25, 2025 | 253.25 | 255.00 | 250.20 | 250.55 | - | -0.24% | 1,996 |
| Jun 24, 2025 | 250.80 | 252.05 | 249.65 | 251.15 | - | 1.37% | 3,512 |
| Jun 23, 2025 | 248.90 | 248.90 | 244.10 | 247.75 | - | 0.57% | 1,676 |
| Jun 20, 2025 | 246.15 | 246.35 | 241.20 | 246.35 | - | -0.44% | 3,161 |
| Jun 19, 2025 | 248.70 | 250.00 | 244.10 | 247.45 | - | -0.10% | 2,583 |
| Jun 18, 2025 | 246.75 | 249.10 | 245.95 | 247.70 | - | 0.51% | 2,256 |