International Business Machines Corporation (FRA:IBM)
Germany · Delayed Price · Currency is EUR 257.20
-1.80 (-0.69%)
At close: Jan 30, 2026
FRA:IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 257.65 | 258.25 | 253.45 | 257.20 | 257.20 | -0.69% | 1,591 |
| Jan 29, 2026 | 265.20 | 270.00 | 259.00 | 259.00 | 259.00 | 5.56% | 4,874 |
| Jan 28, 2026 | 245.15 | 246.25 | 245.15 | 245.35 | 245.35 | 0.95% | 545 |
| Jan 27, 2026 | 250.15 | 250.15 | 243.05 | 243.05 | 243.05 | -2.47% | 328 |
| Jan 26, 2026 | 246.15 | 249.70 | 245.85 | 249.20 | 249.20 | 0.14% | 1,060 |
| Jan 23, 2026 | 251.40 | 251.40 | 248.35 | 248.85 | 248.85 | -2.09% | 202 |
| Jan 22, 2026 | 254.95 | 256.20 | 254.10 | 254.15 | 254.15 | 0.18% | 669 |
| Jan 21, 2026 | 249.00 | 254.00 | 249.00 | 253.70 | 253.70 | 1.85% | 258 |
| Jan 20, 2026 | 257.25 | 257.95 | 249.10 | 249.10 | 249.10 | -3.75% | 476 |
| Jan 19, 2026 | 260.05 | 260.05 | 256.60 | 258.80 | 258.80 | -1.80% | 457 |
| Jan 16, 2026 | 257.40 | 263.55 | 257.05 | 263.55 | 263.55 | 1.25% | 1,553 |
| Jan 15, 2026 | 265.20 | 266.95 | 260.30 | 260.30 | 260.30 | -0.93% | 411 |
| Jan 14, 2026 | 260.40 | 262.75 | 259.05 | 262.75 | 262.75 | -0.10% | 665 |
| Jan 13, 2026 | 267.25 | 268.00 | 263.00 | 263.00 | 263.00 | -1.44% | 657 |
| Jan 12, 2026 | 259.10 | 266.85 | 257.50 | 266.85 | 266.85 | 2.01% | 572 |
| Jan 9, 2026 | 259.25 | 263.55 | 259.25 | 261.60 | 261.60 | 0.71% | 463 |
| Jan 8, 2026 | 253.65 | 259.75 | 252.95 | 259.75 | 259.75 | 2.38% | 944 |
| Jan 7, 2026 | 258.25 | 258.60 | 253.70 | 253.70 | 253.70 | -1.70% | 1,000 |
| Jan 6, 2026 | 251.70 | 258.10 | 250.75 | 258.10 | 258.10 | 2.24% | 236 |
| Jan 5, 2026 | 252.20 | 254.80 | 251.60 | 252.45 | 252.45 | 2.14% | 2,824 |
| Jan 2, 2026 | 254.30 | 254.35 | 246.70 | 247.15 | 247.15 | -4.87% | 364 |
| Dec 30, 2025 | 259.55 | 259.80 | 259.25 | 259.80 | 259.80 | -0.54% | 898 |
| Dec 29, 2025 | 259.30 | 261.20 | 257.85 | 261.20 | 261.20 | 1.38% | 1,037 |
| Dec 23, 2025 | 256.80 | 257.65 | 255.90 | 257.65 | 257.65 | 1.00% | 95 |
| Dec 22, 2025 | 257.35 | 257.50 | 255.10 | 255.10 | 255.10 | -0.72% | 353 |
| Dec 19, 2025 | 255.65 | 260.30 | 255.65 | 256.95 | 256.95 | 0.39% | 635 |
| Dec 18, 2025 | 258.10 | 260.05 | 252.65 | 255.95 | 255.95 | -1.18% | 1,698 |
| Dec 17, 2025 | 258.35 | 259.95 | 258.25 | 259.00 | 259.00 | 1.23% | 289 |
| Dec 16, 2025 | 261.50 | 262.25 | 255.60 | 255.85 | 255.85 | -2.88% | 920 |
| Dec 15, 2025 | 262.65 | 264.15 | 260.85 | 263.45 | 263.45 | 0.73% | 323 |
| Dec 12, 2025 | 264.80 | 264.95 | 261.00 | 261.55 | 261.55 | -1.00% | 279 |
| Dec 11, 2025 | 265.20 | 266.80 | 263.75 | 264.20 | 264.20 | -1.42% | 484 |
| Dec 10, 2025 | 266.80 | 268.00 | 265.00 | 268.00 | 268.00 | 0.07% | 242 |
| Dec 9, 2025 | 265.95 | 269.30 | 265.30 | 267.80 | 267.80 | -0.74% | 1,337 |
| Dec 8, 2025 | 263.75 | 270.00 | 260.05 | 269.80 | 269.80 | 1.87% | 306 |
| Dec 5, 2025 | 264.25 | 267.00 | 264.25 | 264.85 | 264.85 | 0.57% | 113 |
| Dec 4, 2025 | 259.35 | 264.20 | 259.00 | 263.35 | 263.35 | 1.35% | 355 |
| Dec 3, 2025 | 259.45 | 260.30 | 258.10 | 259.85 | 259.85 | -1.37% | 389 |
| Dec 2, 2025 | 262.90 | 263.65 | 262.00 | 263.45 | 263.45 | 0.27% | 239 |
| Dec 1, 2025 | 263.85 | 264.55 | 262.75 | 262.75 | 262.75 | -1.22% | 90 |
| Nov 28, 2025 | 262.00 | 266.00 | 261.90 | 266.00 | 266.00 | 1.60% | 855 |
| Nov 27, 2025 | 261.80 | 261.85 | 261.05 | 261.80 | 261.80 | -0.06% | 647 |
| Nov 26, 2025 | 263.65 | 264.00 | 261.95 | 261.95 | 261.95 | -0.15% | 671 |
| Nov 25, 2025 | 263.85 | 263.85 | 260.05 | 262.35 | 262.35 | -1.15% | 379 |
| Nov 24, 2025 | 260.35 | 265.40 | 258.35 | 265.40 | 265.40 | 2.69% | 1,075 |
| Nov 21, 2025 | 252.15 | 258.45 | 250.95 | 258.45 | 258.45 | 0.02% | 429 |
| Nov 20, 2025 | 254.25 | 258.40 | 251.95 | 258.40 | 258.40 | 2.89% | 766 |
| Nov 19, 2025 | 249.70 | 251.55 | 249.45 | 251.15 | 251.15 | 0.06% | 215 |
| Nov 18, 2025 | 253.60 | 256.75 | 250.00 | 251.00 | 251.00 | -3.14% | 780 |
| Nov 17, 2025 | 263.95 | 264.15 | 259.15 | 259.15 | 259.15 | -2.08% | 678 |