International Business Machines Corporation (FRA:IBM)
Germany · Delayed Price · Currency is EUR 191.90
-65.65 (-25.49%)
Last updated: Jul 15, 2026, 12:37 PM CET
FRA:IBM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 253.80 | 254.15 | 187.22 | 190.34 | 190.34 | -26.10% | 9,372 |
| Jul 13, 2026 | 252.35 | 258.30 | 252.05 | 257.55 | 257.55 | 1.98% | 1,305 |
| Jul 10, 2026 | 257.30 | 260.50 | 252.55 | 252.55 | 252.55 | -2.57% | 2,323 |
| Jul 9, 2026 | 263.85 | 264.55 | 249.00 | 259.20 | 259.20 | -1.87% | 2,208 |
| Jul 8, 2026 | 263.35 | 265.55 | 258.00 | 264.15 | 264.15 | -2.89% | 3,914 |
| Jul 7, 2026 | 262.25 | 272.70 | 262.25 | 272.00 | 272.00 | 4.29% | 2,353 |
| Jul 6, 2026 | 251.80 | 262.55 | 251.30 | 260.80 | 260.80 | 3.70% | 5,321 |
| Jul 3, 2026 | 251.80 | 252.45 | 250.00 | 251.50 | 251.50 | 0.04% | 1,484 |
| Jul 2, 2026 | 250.25 | 253.65 | 246.20 | 251.40 | 251.40 | -0.81% | 3,582 |
| Jul 1, 2026 | 246.05 | 257.05 | 244.95 | 253.45 | 253.45 | 3.81% | 2,096 |
| Jun 30, 2026 | 244.05 | 245.00 | 238.40 | 244.15 | 244.15 | 0.58% | 2,270 |
| Jun 29, 2026 | 240.30 | 242.75 | 237.15 | 242.75 | 242.75 | 1.87% | 1,945 |
| Jun 26, 2026 | 223.90 | 238.65 | 223.90 | 238.30 | 238.30 | 4.82% | 4,051 |
| Jun 25, 2026 | 229.35 | 245.05 | 227.20 | 227.35 | 227.35 | -1.86% | 3,809 |
| Jun 24, 2026 | 232.00 | 233.90 | 226.60 | 231.65 | 231.65 | 0.43% | 3,104 |
| Jun 23, 2026 | 224.95 | 233.95 | 221.95 | 230.65 | 230.65 | 6.22% | 4,336 |
| Jun 22, 2026 | 217.05 | 219.65 | 213.90 | 217.15 | 217.15 | - | 4,620 |
| Jun 19, 2026 | 217.25 | 218.45 | 215.70 | 217.15 | 217.15 | -0.71% | 2,897 |
| Jun 18, 2026 | 229.15 | 231.10 | 212.80 | 218.70 | 218.70 | -5.39% | 7,187 |
| Jun 17, 2026 | 233.90 | 234.15 | 228.00 | 231.15 | 231.15 | -0.82% | 5,180 |
| Jun 16, 2026 | 231.40 | 237.90 | 231.25 | 233.05 | 233.05 | 0.71% | 4,384 |
| Jun 15, 2026 | 238.95 | 241.30 | 228.60 | 231.40 | 231.40 | -1.53% | 6,056 |
| Jun 12, 2026 | 238.60 | 241.60 | 231.85 | 235.00 | 235.00 | -1.01% | 2,969 |
| Jun 11, 2026 | 235.65 | 238.55 | 233.75 | 237.40 | 237.40 | -0.96% | 4,337 |
| Jun 10, 2026 | 237.20 | 242.30 | 233.65 | 239.70 | 239.70 | -0.42% | 4,640 |
| Jun 9, 2026 | 243.30 | 244.25 | 236.45 | 240.70 | 240.70 | -1.15% | 3,485 |
| Jun 8, 2026 | 243.45 | 251.20 | 243.05 | 243.50 | 243.50 | -0.86% | 2,613 |
| Jun 5, 2026 | 256.55 | 258.65 | 244.80 | 245.60 | 245.60 | -6.85% | 3,423 |
| Jun 4, 2026 | 254.70 | 263.65 | 254.70 | 263.65 | 263.65 | -1.22% | 860 |
| Jun 3, 2026 | 278.75 | 279.90 | 261.00 | 266.90 | 266.90 | -6.35% | 4,320 |
| Jun 2, 2026 | 267.55 | 285.00 | 263.25 | 285.00 | 285.00 | 3.47% | 5,398 |
| Jun 1, 2026 | 267.55 | 292.70 | 266.10 | 275.45 | 275.45 | 7.74% | 16,014 |
| May 29, 2026 | 237.10 | 257.35 | 235.75 | 255.65 | 255.65 | 12.72% | 8,743 |
| May 28, 2026 | 220.25 | 229.70 | 219.35 | 226.80 | 226.80 | 2.62% | 7,843 |
| May 27, 2026 | 215.25 | 221.00 | 211.65 | 221.00 | 221.00 | 2.05% | 6,743 |
| May 26, 2026 | 221.75 | 222.25 | 212.35 | 216.55 | 216.55 | -2.81% | 3,769 |
| May 25, 2026 | 223.50 | 224.20 | 222.50 | 222.80 | 222.80 | 1.87% | 1,722 |
| May 22, 2026 | 225.30 | 227.85 | 218.70 | 218.70 | 218.70 | 1.06% | 5,167 |
| May 21, 2026 | 192.84 | 216.45 | 191.96 | 216.40 | 216.40 | 13.04% | 2,908 |
| May 20, 2026 | 191.48 | 191.88 | 190.12 | 191.44 | 191.44 | -0.55% | 866 |
| May 19, 2026 | 190.62 | 195.16 | 190.56 | 192.50 | 192.50 | 0.47% | 793 |
| May 18, 2026 | 187.96 | 191.60 | 187.96 | 191.60 | 191.60 | 1.50% | 227 |
| May 15, 2026 | 187.34 | 188.82 | 187.24 | 188.76 | 188.76 | 0.10% | 726 |
| May 14, 2026 | 183.10 | 188.58 | 183.10 | 188.58 | 188.58 | 3.33% | 305 |
| May 13, 2026 | 187.04 | 187.76 | 181.42 | 182.50 | 182.50 | -3.11% | 2,904 |
| 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 | 0.16% | 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 |