IMCD N.V. (FRA:INX)
Germany · Delayed Price · Currency is EUR 93.28
+1.84 (2.01%)
Last updated: Sep 9, 2025, 11:13 AM CET
IMCD N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 92.42 | 93.28 | 92.42 | 93.28 | - | 2.01% | 100 |
| Sep 8, 2025 | 91.44 | 91.44 | 91.44 | 91.44 | - | 0.86% | 10 |
| Sep 5, 2025 | 90.66 | 90.66 | 90.66 | 90.66 | - | -0.70% | 10 |
| Sep 4, 2025 | 91.30 | 91.30 | 91.30 | 91.30 | - | 1.09% | 10 |
| Sep 3, 2025 | 90.32 | 90.32 | 90.32 | 90.32 | - | -2.99% | 10 |
| Sep 2, 2025 | 94.06 | 94.06 | 93.10 | 93.10 | - | -1.54% | 10 |
| Sep 1, 2025 | 94.56 | 94.56 | 94.56 | 94.56 | - | 0.04% | 320 |
| Aug 29, 2025 | 94.52 | 94.52 | 94.52 | 94.52 | - | -1.64% | 320 |
| Aug 28, 2025 | 93.88 | 96.80 | 93.88 | 96.10 | - | 3.13% | 320 |
| Aug 27, 2025 | 93.18 | 93.18 | 93.18 | 93.18 | - | -0.24% | 50 |
| Aug 26, 2025 | 93.40 | 93.40 | 93.40 | 93.40 | - | -0.93% | - |
| Aug 25, 2025 | 94.28 | 94.28 | 94.28 | 94.28 | - | -0.17% | - |
| Aug 22, 2025 | 92.02 | 94.44 | 92.02 | 94.44 | - | 1.01% | 50 |
| Aug 21, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | - | -0.45% | 76 |
| Aug 20, 2025 | 93.92 | 93.92 | 93.92 | 93.92 | - | 2.96% | 76 |
| Aug 19, 2025 | 91.22 | 91.22 | 91.22 | 91.22 | - | -1.17% | - |
| Aug 18, 2025 | 92.30 | 92.30 | 92.30 | 92.30 | - | 0.22% | 76 |
| Aug 15, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | - | -2.00% | 76 |
| Aug 14, 2025 | 93.32 | 93.98 | 93.10 | 93.98 | - | 1.34% | 76 |
| Aug 13, 2025 | 92.74 | 92.74 | 92.74 | 92.74 | - | -0.39% | 600 |
| Aug 12, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | - | -2.35% | 600 |
| Aug 11, 2025 | 95.34 | 95.34 | 95.34 | 95.34 | - | -1.65% | 600 |
| Aug 8, 2025 | 95.46 | 96.94 | 95.46 | 96.94 | - | 2.41% | 600 |
| Aug 7, 2025 | 94.66 | 94.66 | 94.66 | 94.66 | - | 1.24% | - |
| Aug 6, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | - | 2.05% | 150 |
| Aug 5, 2025 | 91.62 | 91.62 | 91.62 | 91.62 | - | -1.46% | 150 |
| Aug 4, 2025 | 92.98 | 92.98 | 92.98 | 92.98 | - | -2.00% | 153 |
| Aug 1, 2025 | 94.88 | 94.88 | 94.88 | 94.88 | - | -1.66% | 80 |
| Jul 31, 2025 | 96.48 | 96.48 | 96.48 | 96.48 | - | -3.46% | - |
| Jul 30, 2025 | 109.95 | 109.95 | 99.94 | 99.94 | - | -11.32% | 80 |
| Jul 29, 2025 | 111.80 | 112.70 | 111.80 | 112.70 | - | -1.66% | 45 |
| Jul 28, 2025 | 112.20 | 114.60 | 112.20 | 114.60 | - | 2.64% | 100 |
| Jul 25, 2025 | 111.65 | 111.65 | 111.65 | 111.65 | - | -3.50% | 50 |
| Jul 24, 2025 | 112.20 | 115.70 | 112.20 | 115.70 | - | 2.43% | 50 |
| Jul 23, 2025 | 110.65 | 112.95 | 110.65 | 112.95 | - | 2.08% | 160 |
| Jul 22, 2025 | 110.65 | 110.65 | 110.65 | 110.65 | - | -1.86% | - |
| Jul 21, 2025 | 112.75 | 112.75 | 112.75 | 112.75 | - | 1.26% | 70 |
| Jul 18, 2025 | 111.35 | 111.35 | 111.35 | 111.35 | - | -0.89% | 70 |
| Jul 17, 2025 | 109.50 | 112.35 | 109.50 | 112.35 | - | -0.04% | 70 |
| Jul 16, 2025 | 109.15 | 112.40 | 109.15 | 112.40 | - | -0.09% | 20 |
| Jul 15, 2025 | 109.95 | 112.50 | 109.95 | 112.50 | - | 2.32% | 100 |
| Jul 14, 2025 | 109.95 | 109.95 | 109.95 | 109.95 | - | -1.92% | - |
| Jul 11, 2025 | 112.80 | 112.80 | 112.10 | 112.10 | - | 0.81% | 230 |
| Jul 10, 2025 | 111.20 | 111.20 | 111.20 | 111.20 | - | -2.24% | 70 |
| Jul 9, 2025 | 111.45 | 113.75 | 111.45 | 113.75 | - | 2.25% | 70 |
| Jul 8, 2025 | 111.25 | 111.25 | 111.25 | 111.25 | - | -0.49% | 375 |
| Jul 7, 2025 | 111.80 | 111.80 | 111.80 | 111.80 | - | -1.32% | 375 |
| Jul 4, 2025 | 112.80 | 113.40 | 112.80 | 113.30 | - | -0.48% | 375 |
| Jul 3, 2025 | 113.85 | 113.85 | 113.85 | 113.85 | - | 1.16% | - |
| Jul 2, 2025 | 112.55 | 112.55 | 112.55 | 112.55 | - | 0.18% | - |