International Business Machines Corporation (FRA:IBM)
Germany · Delayed Price · Currency is EUR 198.44
-17.81 (-8.24%)
Last updated: Apr 23, 2026, 5:35 PM CET
FRA:IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 199.84 | 202.70 | 199.52 | 200.95 | - | -5.90% | 372 |
| Apr 22, 2026 | 219.80 | 219.80 | 213.55 | 213.55 | 213.55 | -1.50% | 394 |
| Apr 21, 2026 | 216.40 | 216.85 | 216.20 | 216.80 | 216.80 | -1.21% | 110 |
| Apr 20, 2026 | 214.10 | 219.45 | 213.75 | 219.45 | 219.45 | 2.59% | 245 |
| Apr 17, 2026 | 213.65 | 215.50 | 213.65 | 213.90 | 213.90 | 1.13% | 793 |
| Apr 16, 2026 | 209.10 | 211.50 | 209.10 | 211.50 | 211.50 | 2.05% | 991 |
| Apr 15, 2026 | 204.05 | 207.25 | 203.35 | 207.25 | 207.25 | 1.84% | 9,616 |
| Apr 14, 2026 | 201.50 | 203.55 | 201.35 | 203.50 | 203.50 | 0.97% | 561 |
| Apr 13, 2026 | 197.02 | 201.75 | 197.02 | 201.55 | 201.55 | 0.62% | 886 |
| Apr 10, 2026 | 203.35 | 203.75 | 199.52 | 200.30 | 200.30 | -0.79% | 2,860 |
| Apr 9, 2026 | 207.20 | 207.40 | 201.90 | 201.90 | 201.90 | -2.44% | 372 |
| Apr 8, 2026 | 214.20 | 215.10 | 206.95 | 206.95 | 206.95 | -1.85% | 870 |
| Apr 7, 2026 | 213.45 | 213.45 | 209.20 | 210.85 | 210.85 | 1.27% | 736 |
| Apr 2, 2026 | 208.70 | 209.50 | 208.20 | 208.20 | 208.20 | -0.93% | 584 |
| Apr 1, 2026 | 210.20 | 211.20 | 208.85 | 210.15 | 210.15 | 0.60% | 673 |
| Mar 31, 2026 | 207.75 | 209.45 | 207.50 | 208.90 | 208.90 | 0.19% | 1,093 |
| Mar 30, 2026 | 204.70 | 208.50 | 204.70 | 208.50 | 208.50 | 1.34% | 626 |
| Mar 27, 2026 | 210.45 | 210.45 | 204.65 | 205.75 | 205.75 | -1.98% | 336 |
| Mar 26, 2026 | 208.20 | 212.25 | 207.10 | 209.90 | 209.90 | 0.53% | 522 |
| Mar 25, 2026 | 208.70 | 210.10 | 208.00 | 208.80 | 208.80 | 0.77% | 558 |
| Mar 24, 2026 | 213.85 | 213.85 | 205.90 | 207.20 | 207.20 | -3.45% | 607 |
| Mar 23, 2026 | 207.25 | 216.10 | 206.65 | 214.60 | 214.60 | 2.36% | 1,402 |
| Mar 20, 2026 | 216.45 | 216.45 | 209.65 | 209.65 | 209.65 | -3.03% | 860 |
| Mar 19, 2026 | 218.60 | 219.40 | 215.95 | 216.20 | 216.20 | -1.12% | 2,540 |
| Mar 18, 2026 | 222.40 | 222.90 | 218.65 | 218.65 | 218.65 | -0.39% | 1,042 |
| Mar 17, 2026 | 216.00 | 219.50 | 215.65 | 219.50 | 219.50 | 1.22% | 958 |
| Mar 16, 2026 | 216.65 | 218.30 | 214.85 | 216.85 | 216.85 | 0.49% | 1,412 |
| Mar 13, 2026 | 215.50 | 216.35 | 214.70 | 215.80 | 215.80 | 0.44% | 617 |
| Mar 12, 2026 | 213.85 | 215.50 | 213.80 | 214.85 | 214.85 | 0.14% | 130 |
| Mar 11, 2026 | 215.90 | 216.75 | 214.55 | 214.55 | 214.55 | -0.79% | 129 |
| Mar 10, 2026 | 217.55 | 218.20 | 213.05 | 216.25 | 216.25 | -0.44% | 708 |
| Mar 9, 2026 | 221.00 | 221.60 | 217.20 | 217.20 | 217.20 | -0.71% | 1,724 |
| Mar 6, 2026 | 222.15 | 222.15 | 218.15 | 218.75 | 218.75 | -1.71% | 1,045 |
| Mar 5, 2026 | 214.90 | 224.00 | 213.95 | 222.55 | 222.55 | 4.43% | 1,716 |
| Mar 4, 2026 | 210.25 | 214.15 | 210.25 | 213.10 | 213.10 | 0.95% | 513 |
| Mar 3, 2026 | 202.95 | 211.10 | 201.40 | 211.10 | 211.10 | 3.68% | 1,134 |
| Mar 2, 2026 | 200.40 | 205.25 | 200.00 | 203.60 | 203.60 | 0.74% | 1,856 |
| Feb 27, 2026 | 204.70 | 205.90 | 198.86 | 202.10 | 202.10 | -1.92% | 1,603 |
| Feb 26, 2026 | 202.35 | 208.95 | 201.85 | 206.05 | 206.05 | 2.11% | 1,943 |
| Feb 25, 2026 | 196.36 | 202.60 | 195.90 | 201.80 | 201.80 | 4.02% | 2,201 |
| Feb 24, 2026 | 191.64 | 199.72 | 188.00 | 194.00 | 194.00 | 2.55% | 5,279 |
| Feb 23, 2026 | 216.00 | 217.00 | 188.82 | 189.18 | 189.18 | -13.52% | 1,331 |
| Feb 20, 2026 | 218.55 | 218.95 | 216.75 | 218.75 | 218.75 | 0.28% | 1,670 |
| Feb 19, 2026 | 221.55 | 221.85 | 217.30 | 218.15 | 218.15 | -0.84% | 873 |
| Feb 18, 2026 | 218.10 | 221.15 | 217.85 | 220.00 | 220.00 | 0.73% | 1,280 |
| Feb 17, 2026 | 219.20 | 219.75 | 217.70 | 218.40 | 218.40 | -1.47% | 1,032 |
| Feb 16, 2026 | 221.85 | 222.75 | 221.65 | 221.65 | 221.65 | 0.05% | 1,375 |
| Feb 13, 2026 | 218.50 | 221.55 | 217.95 | 221.55 | 221.55 | 1.00% | 1,103 |
| Feb 12, 2026 | 231.10 | 231.35 | 217.00 | 219.35 | 219.35 | -4.65% | 614 |
| Feb 11, 2026 | 245.00 | 245.15 | 230.05 | 230.05 | 230.05 | -6.90% | 1,198 |