Skip to main content
logo
International Business Machines Corporation (FRA:IBM)
Germany flag Germany · Delayed Price · Currency is EUR
216.85
+9.20 (4.43%)
Last updated: Sep 14, 2026, 7:40 PM CET

FRA:IBM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 2026204.80205.40202.75203.45203.450.02%1,199
Aug 13, 2026204.20208.10202.95203.40203.40-0.25%1,485
Aug 12, 2026206.55206.55201.50203.90203.90-1.21%1,218
Aug 11, 2026204.85209.45204.05206.40206.401.03%990
Aug 10, 2026204.45206.70203.55204.30204.300.37%2,061
Aug 7, 2026202.20205.00202.15205.00203.541.26%1,031
Aug 6, 2026203.60204.20200.00202.45201.01-1.60%2,009
Aug 5, 2026204.20205.75201.95205.75204.281.30%2,321
Aug 4, 2026197.88203.10194.42203.10201.652.49%2,174
Aug 3, 2026195.26198.96195.02198.16196.753.54%2,441
Jul 31, 2026192.60192.84189.38191.38190.02-0.67%2,184
Jul 30, 2026197.54197.86191.74192.68191.31-4.38%1,894
Jul 29, 2026199.20201.55198.08201.50200.061.21%2,252
Jul 28, 2026190.96200.50189.76199.10197.684.42%3,201
Jul 27, 2026188.28192.32187.84190.68189.321.05%3,015
Jul 24, 2026180.84189.44180.74188.70187.354.83%3,180
Jul 23, 2026180.18182.36175.40180.00178.72-0.09%3,892
Jul 22, 2026185.04186.00179.70180.16178.88-2.88%2,526
Jul 21, 2026186.84187.82184.00185.50184.18-0.81%3,113
Jul 20, 2026185.94189.36183.86187.02185.690.67%2,303
Jul 17, 2026186.54189.16184.50185.78184.46-2.51%4,868
Jul 16, 2026184.94191.86178.82190.56189.203.15%7,196
Jul 15, 2026190.98194.56184.70184.74183.42-2.72%9,027
Jul 14, 2026253.80254.15187.22189.90188.55-26.27%10,119
Jul 13, 2026252.35258.30252.05257.55255.711.98%1,305
Jul 10, 2026257.30260.50252.55252.55250.75-2.57%2,323
Jul 9, 2026263.85264.55249.00259.20257.35-1.87%2,208
Jul 8, 2026263.35265.55258.00264.15262.27-2.89%3,914
Jul 7, 2026262.25272.70262.25272.00270.064.29%2,353