International Business Machines Corporation (FRA:IBM)
Germany flag Germany · Delayed Price · Currency is EUR
240.70
-6.05 (-2.45%)
At close: Oct 23, 2025

FRA:IBM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025231.10245.00225.90245.00245.00-1.15%1,815
Oct 22, 2025243.15247.85243.15247.85247.851.58%1,314
Oct 21, 2025243.80245.10243.10244.00244.000.60%1,376
Oct 20, 2025241.40242.90241.40242.55242.550.50%456
Oct 17, 2025234.80241.35234.20241.35241.351.90%115
Oct 16, 2025240.75242.60236.85236.85236.85-1.91%974
Oct 15, 2025238.05245.00237.75241.45241.451.22%795
Oct 14, 2025238.05238.95235.40238.55238.55-0.48%272
Oct 13, 2025240.90243.05239.70239.70239.700.33%253
Oct 10, 2025249.15249.50238.90238.90238.90-3.75%641
Oct 9, 2025248.75249.50245.00248.20248.20-0.82%562
Oct 8, 2025254.35254.35249.70250.25250.25-0.93%1,519
Oct 7, 2025247.40265.00247.25252.60252.601.92%987
Oct 6, 2025247.00247.90246.35247.85247.85-0.36%254
Oct 3, 2025244.85248.75244.50248.75248.751.97%1,131
Oct 2, 2025244.30244.85243.25243.95243.951.14%472
Oct 1, 2025239.15241.20237.60241.20241.20-0.74%3,784
Sep 30, 2025238.35243.00236.75243.00243.001.59%224
Sep 29, 2025243.15244.00239.00239.20239.20-2.37%2,587
Sep 26, 2025241.55245.00239.45245.00245.002.32%1,417
Sep 25, 2025227.90242.60227.75239.45239.454.09%7,428
Sep 24, 2025230.90232.40230.05230.05230.050.17%2,496
Sep 23, 2025230.25230.85229.65229.65229.65-0.46%427
Sep 22, 2025226.95230.70225.05230.70230.701.90%489
Sep 19, 2025225.40227.00225.30226.40226.400.62%1,770
Sep 18, 2025220.50225.00220.15225.00225.003.21%336
Sep 17, 2025216.95219.50216.70218.00218.000.76%138
Sep 16, 2025217.30217.55215.25216.35216.35-0.71%700
Sep 15, 2025215.95219.85215.95217.90217.900.88%293
Sep 12, 2025219.35219.35216.00216.00216.00-1.39%818
Sep 11, 2025219.60220.60218.00219.05219.050.41%316
Sep 10, 2025221.60222.45218.15218.15218.15-1.33%617
Sep 9, 2025217.45221.10217.45221.10221.102.12%1,546
Sep 8, 2025212.45216.50212.05216.50216.503.49%887
Sep 5, 2025212.20212.30209.20209.20209.20-1.48%181
Sep 4, 2025209.40214.20209.40212.35212.352.63%1,310
Sep 3, 2025207.35207.85206.65206.90206.900.68%741
Sep 2, 2025207.60208.65205.50205.50205.50-1.13%804
Sep 1, 2025207.60209.05206.30207.85207.850.05%1,455
Aug 29, 2025210.40210.65207.75207.75207.75-0.93%2,190
Aug 28, 2025210.55211.50208.65209.70209.70-0.69%2,421
Aug 27, 2025208.95211.15208.95211.15211.152.15%81
Aug 26, 2025205.70209.00205.70206.70206.70-0.22%504
Aug 25, 2025206.65207.15205.65207.15207.150.17%232
Aug 22, 2025206.60208.30206.20206.80206.800.49%182
Aug 21, 2025208.40208.60205.80205.80205.80-1.11%2,615
Aug 20, 2025206.45208.10206.45208.10208.100.65%168
Aug 19, 2025205.05207.95205.05206.75206.750.85%287
Aug 18, 2025205.30205.55204.75205.00205.000.37%384
Aug 15, 2025204.10204.25202.90204.25204.250.54%253