International Business Machines Corporation (FRA:IBM)
Germany · Delayed Price · Currency is EUR 256.95
+1.00 (0.39%)
At close: Dec 19, 2025
FRA:IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 260.80 | 264.65 | 258.10 | 264.65 | 264.65 | 0.32% | 709 |
| Nov 13, 2025 | 273.70 | 273.70 | 263.80 | 263.80 | 263.80 | -3.23% | 795 |
| Nov 12, 2025 | 271.30 | 279.10 | 271.30 | 272.60 | 272.60 | 0.59% | 3,373 |
| Nov 11, 2025 | 267.45 | 273.25 | 265.55 | 271.00 | 271.00 | 1.67% | 363 |
| Nov 10, 2025 | 267.90 | 267.90 | 263.95 | 266.55 | 266.55 | 1.23% | 602 |
| Nov 7, 2025 | 269.90 | 271.70 | 263.30 | 263.30 | 261.85 | -2.48% | 778 |
| Nov 6, 2025 | 266.60 | 270.00 | 264.95 | 270.00 | 268.51 | 1.41% | 1,704 |
| Nov 5, 2025 | 260.90 | 266.25 | 260.90 | 266.25 | 264.78 | 1.76% | 242 |
| Nov 4, 2025 | 260.60 | 262.10 | 260.60 | 261.65 | 260.21 | -3.25% | 267 |
| Nov 3, 2025 | 266.75 | 270.45 | 266.60 | 270.45 | 268.96 | 1.41% | 1,568 |
| Oct 31, 2025 | 267.85 | 270.05 | 266.70 | 266.70 | 265.23 | -0.76% | 580 |
| Oct 30, 2025 | 264.60 | 270.55 | 263.80 | 268.75 | 267.27 | 1.42% | 3,887 |
| Oct 29, 2025 | 269.10 | 269.45 | 265.00 | 265.00 | 263.54 | -2.14% | 1,263 |
| Oct 28, 2025 | 268.10 | 273.05 | 266.80 | 270.80 | 269.31 | 0.65% | 2,120 |
| Oct 27, 2025 | 267.00 | 269.05 | 261.70 | 269.05 | 267.57 | 1.51% | 2,875 |
| Oct 24, 2025 | 245.30 | 267.00 | 244.90 | 265.05 | 263.59 | 8.18% | 2,859 |
| Oct 23, 2025 | 231.10 | 245.00 | 225.90 | 245.00 | 243.65 | -1.15% | 1,815 |
| Oct 22, 2025 | 243.15 | 247.85 | 243.15 | 247.85 | 246.48 | 1.58% | 1,314 |
| Oct 21, 2025 | 243.80 | 245.10 | 243.10 | 244.00 | 242.66 | 0.60% | 1,376 |
| Oct 20, 2025 | 241.40 | 242.90 | 241.40 | 242.55 | 241.21 | 0.50% | 456 |
| Oct 17, 2025 | 234.80 | 241.35 | 234.20 | 241.35 | 240.02 | 1.90% | 115 |
| Oct 16, 2025 | 240.75 | 242.60 | 236.85 | 236.85 | 235.54 | -1.91% | 974 |
| Oct 15, 2025 | 238.05 | 245.00 | 237.75 | 241.45 | 240.12 | 1.22% | 795 |
| Oct 14, 2025 | 238.05 | 238.95 | 235.40 | 238.55 | 237.24 | -0.48% | 272 |
| Oct 13, 2025 | 240.90 | 243.05 | 239.70 | 239.70 | 238.38 | 0.33% | 253 |