Skip to main content
logo
International Business Machines Corporation (FRA:IBM)
Germany flag Germany · Delayed Price · Currency is EUR
205.75
+2.65 (1.30%)
At close: Aug 5, 2026

FRA:IBM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 2026204.20205.75201.95205.75205.751.30%2,321
Aug 4, 2026197.88203.10194.42203.10203.102.49%2,174
Aug 3, 2026195.26198.96195.02198.16198.163.54%2,441
Jul 31, 2026192.60192.84189.38191.38191.38-0.67%2,184
Jul 30, 2026197.54197.86191.74192.68192.68-4.38%1,894
Jul 29, 2026199.20201.55198.08201.50201.501.21%2,252
Jul 28, 2026190.96200.50189.76199.10199.104.42%3,201
Jul 27, 2026188.28192.32187.84190.68190.681.05%3,015
Jul 24, 2026180.84189.44180.74188.70188.704.83%3,180
Jul 23, 2026180.18182.36175.40180.00180.00-0.09%3,892
Jul 22, 2026185.04186.00179.70180.16180.16-2.88%2,526
Jul 21, 2026186.84187.82184.00185.50185.50-0.81%3,113
Jul 20, 2026185.94189.36183.86187.02187.020.67%2,303
Jul 17, 2026186.54189.16184.50185.78185.78-2.51%4,868
Jul 16, 2026184.94191.86178.82190.56190.563.15%7,196
Jul 15, 2026190.98194.56184.70184.74184.74-2.72%9,027
Jul 14, 2026253.80254.15187.22189.90189.90-26.27%10,119
Jul 13, 2026252.35258.30252.05257.55257.551.98%1,305
Jul 10, 2026257.30260.50252.55252.55252.55-2.57%2,323
Jul 9, 2026263.85264.55249.00259.20259.20-1.87%2,208
Jul 8, 2026263.35265.55258.00264.15264.15-2.89%3,914
Jul 7, 2026262.25272.70262.25272.00272.004.29%2,353
Jul 6, 2026251.80262.55251.30260.80260.803.70%5,321
Jul 3, 2026251.80252.45250.00251.50251.500.04%1,484
Jul 2, 2026250.25253.65246.20251.40251.40-0.81%3,582
Jul 1, 2026246.05257.05244.95253.45253.453.81%2,096
Jun 30, 2026244.05245.00238.40244.15244.150.58%2,270
Jun 29, 2026240.30242.75237.15242.75242.751.87%1,945
Jun 26, 2026223.90238.65223.90238.30238.304.82%4,051
Jun 25, 2026229.35245.05227.20227.35227.35-1.86%3,809
Jun 24, 2026232.00233.90226.60231.65231.650.43%3,104
Jun 23, 2026224.95233.95221.95230.65230.656.22%4,336
Jun 22, 2026217.05219.65213.90217.15217.15-4,620
Jun 19, 2026217.25218.45215.70217.15217.15-0.71%2,897
Jun 18, 2026229.15231.10212.80218.70218.70-5.39%7,187
Jun 17, 2026233.90234.15228.00231.15231.15-0.82%5,180
Jun 16, 2026231.40237.90231.25233.05233.050.71%4,384
Jun 15, 2026238.95241.30228.60231.40231.40-1.53%6,056
Jun 12, 2026238.60241.60231.85235.00235.00-1.01%2,969
Jun 11, 2026235.65238.55233.75237.40237.40-0.96%4,337
Jun 10, 2026237.20242.30233.65239.70239.70-0.42%4,640
Jun 9, 2026243.30244.25236.45240.70240.70-1.15%3,485
Jun 8, 2026243.45251.20243.05243.50243.50-0.86%2,613
Jun 5, 2026256.55258.65244.80245.60245.60-6.85%3,423
Jun 4, 2026254.70263.65254.70263.65263.65-1.22%860
Jun 3, 2026278.75279.90261.00266.90266.90-6.35%4,320
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