Skip to main content
logo
International Business Machines Corporation (FRA:IBM)
Germany flag Germany · Delayed Price · Currency is EUR
265.00
-12.00 (-4.33%)
Last updated: Jun 3, 2026, 5:35 PM CET

FRA:IBM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026279.00279.45263.00265.00--7.02%25,558
Jun 2, 2026267.55285.00263.25285.00285.003.47%5,398
Jun 1, 2026267.55292.70266.10275.45275.457.74%16,014
May 29, 2026237.10257.35235.75255.65255.6512.72%8,743
May 28, 2026220.25229.70219.35226.80226.802.62%7,843
May 27, 2026215.25221.00211.65221.00221.002.05%6,743
May 26, 2026221.75222.25212.35216.55216.55-2.81%3,769
May 25, 2026223.50224.20222.50222.80222.801.87%1,722
May 22, 2026225.30227.85218.70218.70218.701.06%5,167
May 21, 2026192.84216.45191.96216.40216.4013.04%2,908
May 20, 2026191.48191.88190.12191.44191.44-0.55%866
May 19, 2026190.62195.16190.56192.50192.500.47%793
May 18, 2026187.96191.60187.96191.60191.601.50%227
May 15, 2026187.34188.82187.24188.76188.760.10%726
May 14, 2026183.10188.58183.10188.58188.583.33%305
May 13, 2026187.04187.76181.42182.50182.50-3.11%2,904
May 12, 2026190.02191.26188.36188.36188.36-0.54%419
May 11, 2026194.96195.04189.38189.38189.38-2.69%1,779
May 8, 2026195.30196.12194.62194.62194.620.16%350
May 7, 2026192.84196.18192.76195.74194.311.48%1,021
May 6, 2026194.98195.22192.00192.88191.47-0.90%1,000
May 5, 2026196.56197.76194.64194.64193.22-0.69%679
May 4, 2026197.48198.68196.00196.00194.571.17%525
Apr 30, 2026193.70194.20193.14193.74192.32-0.66%622
Apr 29, 2026199.04199.22195.02195.02193.59-2.00%463
Apr 28, 2026195.48199.00195.30199.00197.542.68%483
Apr 27, 2026197.92197.92193.80193.80192.380.33%996
Apr 24, 2026198.08199.10192.20193.16191.75-2.16%1,448
Apr 23, 2026199.84201.00190.34197.42195.98-7.55%1,638
Apr 22, 2026219.80219.80213.55213.55211.99-1.50%394
Apr 21, 2026216.40216.85216.20216.80215.21-1.21%110
Apr 20, 2026214.10219.45213.75219.45217.842.59%245
Apr 17, 2026213.65215.50213.65213.90212.331.13%793
Apr 16, 2026209.10211.50209.10211.50209.952.05%991
Apr 15, 2026204.05207.25203.35207.25205.731.84%9,616
Apr 14, 2026201.50203.55201.35203.50202.010.97%561
Apr 13, 2026197.02201.75197.02201.55200.070.62%886
Apr 10, 2026203.35203.75199.52200.30198.83-0.79%2,860
Apr 9, 2026207.20207.40201.90201.90200.42-2.44%372
Apr 8, 2026214.20215.10206.95206.95205.44-1.85%870
Apr 7, 2026213.45213.45209.20210.85209.311.27%736
Apr 2, 2026208.70209.50208.20208.20206.68-0.93%584
Apr 1, 2026210.20211.20208.85210.15208.610.60%673
Mar 31, 2026207.75209.45207.50208.90207.370.19%1,093
Mar 30, 2026204.70208.50204.70208.50206.971.34%626
Mar 27, 2026210.45210.45204.65205.75204.24-1.98%336
Mar 26, 2026208.20212.25207.10209.90208.360.53%522
Mar 25, 2026208.70210.10208.00208.80207.270.77%558
Mar 24, 2026213.85213.85205.90207.20205.68-3.45%607
Mar 23, 2026207.25216.10206.65214.60213.032.36%1,402