IMCD N.V. (FRA:INX)
Germany · Delayed Price · Currency is EUR 81.92
-3.08 (-3.62%)
At close: Mar 27, 2026
FRA:INX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | -3.62% | - |
| Mar 26, 2026 | 78.16 | 85.00 | 78.16 | 85.00 | 85.00 | 10.08% | 30 |
| Mar 25, 2026 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | -1.56% | - |
| Mar 24, 2026 | 72.90 | 78.44 | 72.90 | 78.44 | 78.44 | 15.12% | 100 |
| Mar 23, 2026 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | -1.33% | - |
| Mar 20, 2026 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | -3.39% | - |
| Mar 19, 2026 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | -1.92% | - |
| Mar 18, 2026 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | 0.50% | - |
| Mar 17, 2026 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | -3.31% | - |
| Mar 16, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.54% | - |
| Mar 13, 2026 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | 4.26% | - |
| Mar 12, 2026 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | 1.69% | - |
| Mar 11, 2026 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | -1.30% | - |
| Mar 10, 2026 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | 1.52% | - |
| Mar 9, 2026 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | -3.52% | - |
| Mar 6, 2026 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | 2.01% | - |
| Mar 5, 2026 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | -5.31% | - |
| Mar 4, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -1.71% | - |
| Mar 3, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -4.17% | - |
| Mar 2, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 1.43% | - |
| Feb 27, 2026 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | 1.32% | - |
| Feb 26, 2026 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | -2.78% | - |
| Feb 25, 2026 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | -1.69% | - |
| Feb 24, 2026 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | -4.07% | - |
| Feb 23, 2026 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | 0.62% | - |
| 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% | - |