International Business Machines Corporation (FRA:IBM)
Germany · Delayed Price · Currency is EUR 240.70
-6.05 (-2.45%)
At close: Oct 23, 2025
FRA:IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 231.10 | 245.00 | 225.90 | 245.00 | 245.00 | -1.15% | 1,815 |
| Oct 22, 2025 | 243.15 | 247.85 | 243.15 | 247.85 | 247.85 | 1.58% | 1,314 |
| Oct 21, 2025 | 243.80 | 245.10 | 243.10 | 244.00 | 244.00 | 0.60% | 1,376 |
| Oct 20, 2025 | 241.40 | 242.90 | 241.40 | 242.55 | 242.55 | 0.50% | 456 |
| Oct 17, 2025 | 234.80 | 241.35 | 234.20 | 241.35 | 241.35 | 1.90% | 115 |
| Oct 16, 2025 | 240.75 | 242.60 | 236.85 | 236.85 | 236.85 | -1.91% | 974 |
| Oct 15, 2025 | 238.05 | 245.00 | 237.75 | 241.45 | 241.45 | 1.22% | 795 |
| Oct 14, 2025 | 238.05 | 238.95 | 235.40 | 238.55 | 238.55 | -0.48% | 272 |
| Oct 13, 2025 | 240.90 | 243.05 | 239.70 | 239.70 | 239.70 | 0.33% | 253 |
| Oct 10, 2025 | 249.15 | 249.50 | 238.90 | 238.90 | 238.90 | -3.75% | 641 |
| Oct 9, 2025 | 248.75 | 249.50 | 245.00 | 248.20 | 248.20 | -0.82% | 562 |
| Oct 8, 2025 | 254.35 | 254.35 | 249.70 | 250.25 | 250.25 | -0.93% | 1,519 |
| Oct 7, 2025 | 247.40 | 265.00 | 247.25 | 252.60 | 252.60 | 1.92% | 987 |
| Oct 6, 2025 | 247.00 | 247.90 | 246.35 | 247.85 | 247.85 | -0.36% | 254 |
| Oct 3, 2025 | 244.85 | 248.75 | 244.50 | 248.75 | 248.75 | 1.97% | 1,131 |
| Oct 2, 2025 | 244.30 | 244.85 | 243.25 | 243.95 | 243.95 | 1.14% | 472 |
| Oct 1, 2025 | 239.15 | 241.20 | 237.60 | 241.20 | 241.20 | -0.74% | 3,784 |
| Sep 30, 2025 | 238.35 | 243.00 | 236.75 | 243.00 | 243.00 | 1.59% | 224 |
| Sep 29, 2025 | 243.15 | 244.00 | 239.00 | 239.20 | 239.20 | -2.37% | 2,587 |
| Sep 26, 2025 | 241.55 | 245.00 | 239.45 | 245.00 | 245.00 | 2.32% | 1,417 |
| Sep 25, 2025 | 227.90 | 242.60 | 227.75 | 239.45 | 239.45 | 4.09% | 7,428 |
| Sep 24, 2025 | 230.90 | 232.40 | 230.05 | 230.05 | 230.05 | 0.17% | 2,496 |
| Sep 23, 2025 | 230.25 | 230.85 | 229.65 | 229.65 | 229.65 | -0.46% | 427 |
| Sep 22, 2025 | 226.95 | 230.70 | 225.05 | 230.70 | 230.70 | 1.90% | 489 |
| Sep 19, 2025 | 225.40 | 227.00 | 225.30 | 226.40 | 226.40 | 0.62% | 1,770 |
| Sep 18, 2025 | 220.50 | 225.00 | 220.15 | 225.00 | 225.00 | 3.21% | 336 |
| Sep 17, 2025 | 216.95 | 219.50 | 216.70 | 218.00 | 218.00 | 0.76% | 138 |
| Sep 16, 2025 | 217.30 | 217.55 | 215.25 | 216.35 | 216.35 | -0.71% | 700 |
| Sep 15, 2025 | 215.95 | 219.85 | 215.95 | 217.90 | 217.90 | 0.88% | 293 |
| Sep 12, 2025 | 219.35 | 219.35 | 216.00 | 216.00 | 216.00 | -1.39% | 818 |
| Sep 11, 2025 | 219.60 | 220.60 | 218.00 | 219.05 | 219.05 | 0.41% | 316 |
| Sep 10, 2025 | 221.60 | 222.45 | 218.15 | 218.15 | 218.15 | -1.33% | 617 |
| Sep 9, 2025 | 217.45 | 221.10 | 217.45 | 221.10 | 221.10 | 2.12% | 1,546 |
| Sep 8, 2025 | 212.45 | 216.50 | 212.05 | 216.50 | 216.50 | 3.49% | 887 |
| Sep 5, 2025 | 212.20 | 212.30 | 209.20 | 209.20 | 209.20 | -1.48% | 181 |
| Sep 4, 2025 | 209.40 | 214.20 | 209.40 | 212.35 | 212.35 | 2.63% | 1,310 |
| Sep 3, 2025 | 207.35 | 207.85 | 206.65 | 206.90 | 206.90 | 0.68% | 741 |
| Sep 2, 2025 | 207.60 | 208.65 | 205.50 | 205.50 | 205.50 | -1.13% | 804 |
| Sep 1, 2025 | 207.60 | 209.05 | 206.30 | 207.85 | 207.85 | 0.05% | 1,455 |
| Aug 29, 2025 | 210.40 | 210.65 | 207.75 | 207.75 | 207.75 | -0.93% | 2,190 |
| Aug 28, 2025 | 210.55 | 211.50 | 208.65 | 209.70 | 209.70 | -0.69% | 2,421 |
| Aug 27, 2025 | 208.95 | 211.15 | 208.95 | 211.15 | 211.15 | 2.15% | 81 |
| Aug 26, 2025 | 205.70 | 209.00 | 205.70 | 206.70 | 206.70 | -0.22% | 504 |
| Aug 25, 2025 | 206.65 | 207.15 | 205.65 | 207.15 | 207.15 | 0.17% | 232 |
| Aug 22, 2025 | 206.60 | 208.30 | 206.20 | 206.80 | 206.80 | 0.49% | 182 |
| Aug 21, 2025 | 208.40 | 208.60 | 205.80 | 205.80 | 205.80 | -1.11% | 2,615 |
| Aug 20, 2025 | 206.45 | 208.10 | 206.45 | 208.10 | 208.10 | 0.65% | 168 |
| Aug 19, 2025 | 205.05 | 207.95 | 205.05 | 206.75 | 206.75 | 0.85% | 287 |
| Aug 18, 2025 | 205.30 | 205.55 | 204.75 | 205.00 | 205.00 | 0.37% | 384 |
| Aug 15, 2025 | 204.10 | 204.25 | 202.90 | 204.25 | 204.25 | 0.54% | 253 |