International Business Machines Corporation (FRA:IBM)
Germany · Delayed Price · Currency is EUR 182.90
+1.46 (0.80%)
Last updated: May 14, 2026, 9:04 AM CET
FRA:IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 187.08 | 187.76 | 186.92 | 187.30 | - | -0.56% | 174 |
| May 12, 2026 | 190.02 | 191.26 | 188.36 | 188.36 | 188.36 | -0.54% | 419 |
| May 11, 2026 | 194.96 | 195.04 | 189.38 | 189.38 | 189.38 | -2.69% | 1,779 |
| May 8, 2026 | 195.30 | 196.12 | 194.62 | 194.62 | 194.62 | -0.57% | 350 |
| May 7, 2026 | 192.84 | 196.18 | 192.76 | 195.74 | 194.31 | 1.48% | 1,021 |
| May 6, 2026 | 194.98 | 195.22 | 192.00 | 192.88 | 191.47 | -0.90% | 1,000 |
| May 5, 2026 | 196.56 | 197.76 | 194.64 | 194.64 | 193.22 | -0.69% | 679 |
| May 4, 2026 | 197.48 | 198.68 | 196.00 | 196.00 | 194.57 | 1.17% | 525 |
| Apr 30, 2026 | 193.70 | 194.20 | 193.14 | 193.74 | 192.32 | -0.66% | 622 |
| Apr 29, 2026 | 199.04 | 199.22 | 195.02 | 195.02 | 193.59 | -2.00% | 463 |
| Apr 28, 2026 | 195.48 | 199.00 | 195.30 | 199.00 | 197.54 | 2.68% | 483 |
| Apr 27, 2026 | 197.92 | 197.92 | 193.80 | 193.80 | 192.38 | 0.33% | 996 |
| Apr 24, 2026 | 198.08 | 199.10 | 192.20 | 193.16 | 191.75 | -2.16% | 1,448 |
| Apr 23, 2026 | 199.84 | 201.00 | 190.34 | 197.42 | 195.98 | -7.55% | 1,638 |
| Apr 22, 2026 | 219.80 | 219.80 | 213.55 | 213.55 | 211.99 | -1.50% | 394 |
| Apr 21, 2026 | 216.40 | 216.85 | 216.20 | 216.80 | 215.21 | -1.21% | 110 |
| Apr 20, 2026 | 214.10 | 219.45 | 213.75 | 219.45 | 217.84 | 2.59% | 245 |
| Apr 17, 2026 | 213.65 | 215.50 | 213.65 | 213.90 | 212.33 | 1.13% | 793 |
| Apr 16, 2026 | 209.10 | 211.50 | 209.10 | 211.50 | 209.95 | 2.05% | 991 |
| Apr 15, 2026 | 204.05 | 207.25 | 203.35 | 207.25 | 205.73 | 1.84% | 9,616 |
| Apr 14, 2026 | 201.50 | 203.55 | 201.35 | 203.50 | 202.01 | 0.97% | 561 |
| Apr 13, 2026 | 197.02 | 201.75 | 197.02 | 201.55 | 200.07 | 0.62% | 886 |
| Apr 10, 2026 | 203.35 | 203.75 | 199.52 | 200.30 | 198.83 | -0.79% | 2,860 |
| Apr 9, 2026 | 207.20 | 207.40 | 201.90 | 201.90 | 200.42 | -2.44% | 372 |
| Apr 8, 2026 | 214.20 | 215.10 | 206.95 | 206.95 | 205.44 | -1.85% | 870 |
| Apr 7, 2026 | 213.45 | 213.45 | 209.20 | 210.85 | 209.31 | 1.27% | 736 |
| Apr 2, 2026 | 208.70 | 209.50 | 208.20 | 208.20 | 206.68 | -0.93% | 584 |
| Apr 1, 2026 | 210.20 | 211.20 | 208.85 | 210.15 | 208.61 | 0.60% | 673 |
| Mar 31, 2026 | 207.75 | 209.45 | 207.50 | 208.90 | 207.37 | 0.19% | 1,093 |
| Mar 30, 2026 | 204.70 | 208.50 | 204.70 | 208.50 | 206.97 | 1.34% | 626 |
| Mar 27, 2026 | 210.45 | 210.45 | 204.65 | 205.75 | 204.24 | -1.98% | 336 |
| Mar 26, 2026 | 208.20 | 212.25 | 207.10 | 209.90 | 208.36 | 0.53% | 522 |
| Mar 25, 2026 | 208.70 | 210.10 | 208.00 | 208.80 | 207.27 | 0.77% | 558 |
| Mar 24, 2026 | 213.85 | 213.85 | 205.90 | 207.20 | 205.68 | -3.45% | 607 |
| Mar 23, 2026 | 207.25 | 216.10 | 206.65 | 214.60 | 213.03 | 2.36% | 1,402 |
| Mar 20, 2026 | 216.45 | 216.45 | 209.65 | 209.65 | 208.12 | -3.03% | 860 |
| Mar 19, 2026 | 218.60 | 219.40 | 215.95 | 216.20 | 214.62 | -1.12% | 2,540 |
| Mar 18, 2026 | 222.40 | 222.90 | 218.65 | 218.65 | 217.05 | -0.39% | 1,042 |
| Mar 17, 2026 | 216.00 | 219.50 | 215.65 | 219.50 | 217.89 | 1.22% | 958 |
| Mar 16, 2026 | 216.65 | 218.30 | 214.85 | 216.85 | 215.26 | 0.49% | 1,412 |
| Mar 13, 2026 | 215.50 | 216.35 | 214.70 | 215.80 | 214.22 | 0.44% | 617 |
| Mar 12, 2026 | 213.85 | 215.50 | 213.80 | 214.85 | 213.28 | 0.14% | 130 |
| Mar 11, 2026 | 215.90 | 216.75 | 214.55 | 214.55 | 212.98 | -0.79% | 129 |
| Mar 10, 2026 | 217.55 | 218.20 | 213.05 | 216.25 | 214.67 | -0.44% | 708 |
| Mar 9, 2026 | 221.00 | 221.60 | 217.20 | 217.20 | 215.61 | -0.71% | 1,724 |
| Mar 6, 2026 | 222.15 | 222.15 | 218.15 | 218.75 | 217.15 | -1.71% | 1,045 |
| Mar 5, 2026 | 214.90 | 224.00 | 213.95 | 222.55 | 220.92 | 4.43% | 1,716 |
| Mar 4, 2026 | 210.25 | 214.15 | 210.25 | 213.10 | 211.54 | 0.95% | 513 |
| Mar 3, 2026 | 202.95 | 211.10 | 201.40 | 211.10 | 209.55 | 3.68% | 1,134 |
| Mar 2, 2026 | 200.40 | 205.25 | 200.00 | 203.60 | 202.11 | 0.74% | 1,856 |