International Business Machines Corporation (FRA:IBM)
Germany · Delayed Price · Currency is EUR 197.64
-1.34 (-0.67%)
Last updated: Aug 26, 2026, 5:02 PM CET
FRA:IBM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 198.72 | 199.92 | 198.12 | 198.98 | 198.98 | -0.34% | 856 |
| Aug 24, 2026 | 201.35 | 202.65 | 198.92 | 199.66 | 199.66 | -1.38% | 792 |
| Aug 21, 2026 | 199.66 | 203.05 | 199.66 | 202.45 | 202.45 | -0.20% | 1,598 |
| Aug 20, 2026 | 203.40 | 203.40 | 201.40 | 202.85 | 202.85 | -0.42% | 790 |
| Aug 19, 2026 | 200.50 | 203.85 | 199.50 | 203.70 | 203.70 | 0.84% | 1,505 |
| Aug 18, 2026 | 196.76 | 202.00 | 196.76 | 202.00 | 202.00 | 2.40% | 1,756 |
| Aug 17, 2026 | 202.45 | 202.45 | 197.00 | 197.26 | 197.26 | -3.04% | 1,756 |
| Aug 14, 2026 | 204.80 | 205.40 | 202.75 | 203.45 | 203.45 | 0.02% | 1,199 |
| Aug 13, 2026 | 204.20 | 208.10 | 202.95 | 203.40 | 203.40 | -0.25% | 1,485 |
| Aug 12, 2026 | 206.55 | 206.55 | 201.50 | 203.90 | 203.90 | -1.21% | 1,218 |
| Aug 11, 2026 | 204.85 | 209.45 | 204.05 | 206.40 | 206.40 | 1.03% | 990 |
| Aug 10, 2026 | 204.45 | 206.70 | 203.55 | 204.30 | 204.30 | 0.37% | 2,061 |
| Aug 7, 2026 | 202.20 | 205.00 | 202.15 | 205.00 | 203.54 | 1.26% | 1,031 |
| Aug 6, 2026 | 203.60 | 204.20 | 200.00 | 202.45 | 201.01 | -1.60% | 2,009 |
| Aug 5, 2026 | 204.20 | 205.75 | 201.95 | 205.75 | 204.28 | 1.30% | 2,321 |
| Aug 4, 2026 | 197.88 | 203.10 | 194.42 | 203.10 | 201.65 | 2.49% | 2,174 |
| Aug 3, 2026 | 195.26 | 198.96 | 195.02 | 198.16 | 196.75 | 3.54% | 2,441 |
| Jul 31, 2026 | 192.60 | 192.84 | 189.38 | 191.38 | 190.02 | -0.67% | 2,184 |
| Jul 30, 2026 | 197.54 | 197.86 | 191.74 | 192.68 | 191.31 | -4.38% | 1,894 |
| Jul 29, 2026 | 199.20 | 201.55 | 198.08 | 201.50 | 200.06 | 1.21% | 2,252 |
| Jul 28, 2026 | 190.96 | 200.50 | 189.76 | 199.10 | 197.68 | 4.42% | 3,201 |
| Jul 27, 2026 | 188.28 | 192.32 | 187.84 | 190.68 | 189.32 | 1.05% | 3,015 |
| Jul 24, 2026 | 180.84 | 189.44 | 180.74 | 188.70 | 187.35 | 4.83% | 3,180 |
| Jul 23, 2026 | 180.18 | 182.36 | 175.40 | 180.00 | 178.72 | -0.09% | 3,892 |
| Jul 22, 2026 | 185.04 | 186.00 | 179.70 | 180.16 | 178.88 | -2.88% | 2,526 |
| Jul 21, 2026 | 186.84 | 187.82 | 184.00 | 185.50 | 184.18 | -0.81% | 3,113 |
| Jul 20, 2026 | 185.94 | 189.36 | 183.86 | 187.02 | 185.69 | 0.67% | 2,303 |
| Jul 17, 2026 | 186.54 | 189.16 | 184.50 | 185.78 | 184.46 | -2.51% | 4,868 |
| Jul 16, 2026 | 184.94 | 191.86 | 178.82 | 190.56 | 189.20 | 3.15% | 7,196 |
| Jul 15, 2026 | 190.98 | 194.56 | 184.70 | 184.74 | 183.42 | -2.72% | 9,027 |
| Jul 14, 2026 | 253.80 | 254.15 | 187.22 | 189.90 | 188.55 | -26.27% | 10,119 |
| Jul 13, 2026 | 252.35 | 258.30 | 252.05 | 257.55 | 255.71 | 1.98% | 1,305 |
| Jul 10, 2026 | 257.30 | 260.50 | 252.55 | 252.55 | 250.75 | -2.57% | 2,323 |
| Jul 9, 2026 | 263.85 | 264.55 | 249.00 | 259.20 | 257.35 | -1.87% | 2,208 |
| Jul 8, 2026 | 263.35 | 265.55 | 258.00 | 264.15 | 262.27 | -2.89% | 3,914 |
| Jul 7, 2026 | 262.25 | 272.70 | 262.25 | 272.00 | 270.06 | 4.29% | 2,353 |
| Jul 6, 2026 | 251.80 | 262.55 | 251.30 | 260.80 | 258.94 | 3.70% | 5,321 |
| Jul 3, 2026 | 251.80 | 252.45 | 250.00 | 251.50 | 249.71 | 0.04% | 1,484 |
| Jul 2, 2026 | 250.25 | 253.65 | 246.20 | 251.40 | 249.61 | -0.81% | 3,582 |
| Jul 1, 2026 | 246.05 | 257.05 | 244.95 | 253.45 | 251.64 | 3.81% | 2,096 |
| Jun 30, 2026 | 244.05 | 245.00 | 238.40 | 244.15 | 242.41 | 0.58% | 2,270 |
| Jun 29, 2026 | 240.30 | 242.75 | 237.15 | 242.75 | 241.02 | 1.87% | 1,945 |
| Jun 26, 2026 | 223.90 | 238.65 | 223.90 | 238.30 | 236.60 | 4.82% | 4,051 |
| Jun 25, 2026 | 229.35 | 245.05 | 227.20 | 227.35 | 225.73 | -1.86% | 3,809 |
| Jun 24, 2026 | 232.00 | 233.90 | 226.60 | 231.65 | 230.00 | 0.43% | 3,104 |
| Jun 23, 2026 | 224.95 | 233.95 | 221.95 | 230.65 | 229.01 | 6.22% | 4,336 |
| Jun 22, 2026 | 217.05 | 219.65 | 213.90 | 217.15 | 215.60 | - | 4,620 |
| Jun 19, 2026 | 217.25 | 218.45 | 215.70 | 217.15 | 215.60 | -0.71% | 2,897 |
| Jun 18, 2026 | 229.15 | 231.10 | 212.80 | 218.70 | 217.14 | -5.39% | 7,187 |
| Jun 17, 2026 | 233.90 | 234.15 | 228.00 | 231.15 | 229.50 | -0.82% | 5,180 |