IMCD N.V. (FRA:INX)
Germany · Delayed Price · Currency is EUR 83.52
-2.42 (-2.82%)
At close: Feb 20, 2026
IMCD N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | -2.82% | - |
| Feb 19, 2026 | 83.42 | 85.94 | 83.42 | 85.94 | 85.94 | 9.48% | 10 |
| Feb 18, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -9.42% | - |
| Feb 17, 2026 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | -4.01% | - |
| Feb 16, 2026 | 90.28 | 90.28 | 90.28 | 90.28 | 90.28 | -0.51% | - |
| Feb 13, 2026 | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | -2.99% | - |
| Feb 12, 2026 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | 0.41% | - |
| Feb 11, 2026 | 93.86 | 93.86 | 93.16 | 93.16 | 93.16 | 9.91% | 38 |
| Feb 10, 2026 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | -0.16% | - |
| Feb 9, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | -2.66% | - |
| Feb 6, 2026 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | 1.44% | - |
| Feb 5, 2026 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | -0.35% | - |
| Feb 4, 2026 | 79.86 | 86.28 | 79.86 | 86.28 | 86.28 | 10.70% | 1 |
| Feb 3, 2026 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | 1.06% | - |
| Feb 2, 2026 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | -0.39% | - |
| Jan 30, 2026 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | -0.72% | - |
| Jan 29, 2026 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | 2.61% | - |
| Jan 28, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.50% | - |
| Jan 27, 2026 | 76.54 | 77.16 | 76.54 | 77.16 | 77.16 | 0.47% | 56 |
| Jan 26, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 0.92% | - |
| Jan 23, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | -0.78% | - |
| Jan 22, 2026 | 76.14 | 76.70 | 76.14 | 76.70 | 76.70 | 7.06% | 10 |
| Jan 21, 2026 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | -1.86% | - |
| Jan 20, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.87% | - |
| Jan 19, 2026 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | -5.67% | - |
| Jan 16, 2026 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | 1.27% | - |
| Jan 15, 2026 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | 4.99% | - |
| Jan 14, 2026 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | -1.24% | - |
| Jan 13, 2026 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | -2.77% | - |
| Jan 12, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | 2.66% | 23 |
| Jan 9, 2026 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | -0.05% | - |
| Jan 8, 2026 | 76.14 | 76.14 | 76.06 | 76.06 | 76.06 | -2.51% | 26 |
| Jan 7, 2026 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - | - |
| Jan 6, 2026 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | 0.88% | - |
| Jan 5, 2026 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | 1.68% | - |
| Jan 2, 2026 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | 0.13% | - |
| Dec 30, 2025 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | 0.11% | - |
| Dec 29, 2025 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | 0.80% | - |
| Dec 23, 2025 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | -2.41% | - |
| Dec 22, 2025 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | 0.42% | - |
| Dec 19, 2025 | 77.62 | 77.62 | 76.82 | 76.82 | 76.82 | 1.27% | 34 |
| Dec 18, 2025 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | 0.32% | - |
| Dec 17, 2025 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | -1.00% | - |
| Dec 16, 2025 | 75.48 | 76.38 | 75.48 | 76.38 | 76.38 | 0.71% | 50 |
| Dec 15, 2025 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | -1.56% | - |
| Dec 12, 2025 | 74.76 | 77.04 | 74.76 | 77.04 | 77.04 | 5.97% | 11 |
| Dec 11, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -0.85% | - |
| Dec 10, 2025 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | -0.65% | - |
| Dec 9, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -1.26% | - |
| Dec 8, 2025 | 75.46 | 75.46 | 74.74 | 74.74 | 74.74 | - | 27 |