IMCD N.V. (FRA:INX)
Germany · Delayed Price · Currency is EUR 86.72
+0.28 (0.32%)
At close: Sep 30, 2025
IMCD N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | -1.14% | - |
| Sep 26, 2025 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | -2.84% | - |
| Sep 25, 2025 | 90.04 | 90.04 | 90.00 | 90.00 | 90.00 | -1.60% | 12 |
| Sep 24, 2025 | 91.46 | 91.46 | 91.46 | 91.46 | 91.46 | 1.17% | - |
| Sep 23, 2025 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | -1.29% | - |
| Sep 22, 2025 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | -0.33% | - |
| Sep 19, 2025 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | 1.06% | - |
| Sep 18, 2025 | 90.92 | 90.92 | 90.92 | 90.92 | 90.92 | -0.55% | - |
| Sep 17, 2025 | 91.42 | 91.42 | 91.42 | 91.42 | 91.42 | 0.64% | - |
| Sep 16, 2025 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | -0.39% | - |
| Sep 15, 2025 | 90.44 | 91.20 | 90.44 | 91.20 | 91.20 | 0.31% | 150 |
| Sep 12, 2025 | 90.92 | 90.92 | 90.92 | 90.92 | 90.92 | 0.02% | - |
| Sep 11, 2025 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | -2.47% | - |
| Sep 10, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | -0.09% | - |
| Sep 9, 2025 | 92.42 | 93.28 | 92.42 | 93.28 | 93.28 | 2.01% | 100 |
| Sep 8, 2025 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | 0.86% | - |
| Sep 5, 2025 | 90.66 | 90.66 | 90.66 | 90.66 | 90.66 | -0.70% | - |
| Sep 4, 2025 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | 1.09% | - |
| Sep 3, 2025 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | -2.99% | - |
| Sep 2, 2025 | 94.06 | 94.06 | 93.10 | 93.10 | 93.10 | -1.54% | 10 |
| Sep 1, 2025 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | 0.04% | - |
| Aug 29, 2025 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | -1.64% | - |
| Aug 28, 2025 | 93.88 | 96.80 | 93.88 | 96.10 | 96.10 | 3.13% | 320 |
| Aug 27, 2025 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | -0.24% | - |
| Aug 26, 2025 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | -0.93% | - |
| Aug 25, 2025 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | -0.17% | - |
| Aug 22, 2025 | 92.02 | 94.44 | 92.02 | 94.44 | 94.44 | 1.01% | 50 |
| Aug 21, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -0.45% | - |
| Aug 20, 2025 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | 2.96% | - |
| Aug 19, 2025 | 91.22 | 91.22 | 91.22 | 91.22 | 91.22 | -1.17% | - |
| Aug 18, 2025 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | 0.22% | - |
| Aug 15, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | -2.00% | - |
| Aug 14, 2025 | 93.32 | 93.98 | 93.10 | 93.98 | 93.98 | 1.34% | 76 |
| Aug 13, 2025 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | -0.39% | - |
| Aug 12, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | -2.35% | - |
| Aug 11, 2025 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | -1.65% | - |
| Aug 8, 2025 | 95.46 | 96.94 | 95.46 | 96.94 | 96.94 | 2.41% | 600 |
| Aug 7, 2025 | 94.66 | 94.66 | 94.66 | 94.66 | 94.66 | 1.24% | - |
| Aug 6, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 2.05% | - |
| Aug 5, 2025 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | -1.46% | 150 |
| Aug 4, 2025 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | -2.00% | 153 |
| Aug 1, 2025 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | -1.66% | - |
| Jul 31, 2025 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | -3.46% | - |
| Jul 30, 2025 | 109.95 | 109.95 | 99.94 | 99.94 | 99.94 | -11.32% | 80 |
| Jul 29, 2025 | 111.80 | 112.70 | 111.80 | 112.70 | 112.70 | -1.66% | 45 |
| Jul 28, 2025 | 112.20 | 114.60 | 112.20 | 114.60 | 114.60 | 2.64% | 100 |
| Jul 25, 2025 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | -3.50% | - |
| Jul 24, 2025 | 112.20 | 115.70 | 112.20 | 115.70 | 115.70 | 2.43% | 50 |
| Jul 23, 2025 | 110.65 | 112.95 | 110.65 | 112.95 | 112.95 | 2.08% | 160 |
| Jul 22, 2025 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | -1.86% | - |