Skip to main content
logo
International Business Machines Corporation (FRA:IBM)
Germany flag Germany · Delayed Price · Currency is EUR
225.60
+2.20 (0.98%)
At close: Oct 23, 2026

FRA:IBM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2026223.15225.60221.50225.60225.600.98%2,060
Oct 22, 2026211.80223.40206.85223.40223.400.18%1,157
Oct 21, 2026214.75223.00213.70223.00223.004.43%2,981
Oct 20, 2026210.80214.25209.65213.55213.550.73%1,296
Oct 19, 2026208.05212.00205.40212.00212.002.49%879
Oct 16, 2026208.05210.15206.85206.85206.85-0.60%630
Oct 15, 2026202.15208.10201.50208.10208.101.86%981
Oct 14, 2026205.90209.20204.30204.30204.30-1.16%1,020
Oct 13, 2026203.25207.25203.25206.70206.701.87%424
Oct 12, 2026202.90204.45201.65202.90202.900.12%742
Oct 9, 2026201.05202.65201.05202.65202.651.36%402
Oct 8, 2026196.90199.94195.74199.94199.941.66%543
Oct 7, 2026197.00198.42196.68196.68196.68-0.59%392
Oct 6, 2026197.56198.94197.56197.84197.84-0.23%337
Oct 5, 2026198.60199.36197.44198.30198.300.50%751
Oct 2, 2026201.95202.30197.32197.32197.32-3.75%345
Oct 1, 2026194.94206.35193.30205.00205.005.16%350
Sep 30, 2026194.24194.96193.58194.94194.94-0.15%1,446
Sep 29, 2026193.84196.34193.84195.24195.240.48%401
Sep 28, 2026198.34198.46193.10194.30194.30-1.93%1,047
Sep 25, 2026199.96200.20198.12198.12198.12-1.09%446
Sep 24, 2026203.80204.00199.10200.30200.30-2.86%422
Sep 23, 2026203.00206.95203.00206.20206.201.88%1,435
Sep 22, 2026202.05204.50201.75202.40202.400.82%753
Sep 21, 2026201.70202.95199.38200.75200.750.32%278
Sep 18, 2026207.50207.85200.10200.10200.10-3.59%1,865
Sep 17, 2026208.45211.00207.50207.55207.55-0.46%1,214
Sep 16, 2026215.15215.15208.15208.50208.50-3.83%766
Sep 15, 2026214.10216.80212.45216.80216.80-0.02%200
Sep 14, 2026210.30217.20210.30216.85216.854.43%1,640
Sep 11, 2026201.80207.65201.65207.65207.651.54%504
Sep 10, 2026205.25205.90204.50204.50204.502.78%879
Sep 9, 2026199.46199.76198.74198.96198.96-0.10%359
Sep 8, 2026200.35202.60199.04199.16199.16-0.59%873
Sep 7, 2026200.15201.85199.56200.35200.35-0.22%1,187
Sep 4, 2026201.15201.85199.90200.80200.800.17%801
Sep 3, 2026199.02204.75199.02200.45200.450.39%1,021
Sep 2, 2026199.32200.15198.04199.68199.680.38%443
Sep 1, 2026201.80201.80198.68198.92198.92-1.48%1,063
Aug 31, 2026202.25202.75200.75201.90201.90-0.74%1,213
Aug 28, 2026205.55205.90203.30203.40203.40-1.26%962
Aug 27, 2026196.98206.00196.92206.00206.004.28%931
Aug 26, 2026200.10200.30197.54197.54197.54-0.72%579
Aug 25, 2026198.72199.92198.12198.98198.98-0.34%856
Aug 24, 2026201.35202.65198.92199.66199.66-1.38%792
Aug 21, 2026199.66203.05199.66202.45202.45-0.20%1,598
Aug 20, 2026203.40203.40201.40202.85202.85-0.42%790
Aug 19, 2026200.50203.85199.50203.70203.700.84%1,505
Aug 18, 2026196.76202.00196.76202.00202.002.40%1,756
Aug 17, 2026202.45202.45197.00197.26197.26-3.04%1,756