IMCD N.V. (FRA:INX)
Germany · Delayed Price · Currency is EUR 112.70
-1.90 (-1.66%)
At close: Jul 29, 2025, 10:00 PM CET
IMCD N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 94.88 | 94.88 | 94.88 | 94.88 | - | -1.66% | - |
| 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% | - |
| Jul 1, 2025 | 112.35 | 112.35 | 112.35 | 112.35 | - | -1.92% | - |
| Jun 30, 2025 | 114.05 | 114.55 | 114.05 | 114.55 | - | 3.71% | 70 |
| Jun 27, 2025 | 110.45 | 110.45 | 110.45 | 110.45 | - | -0.18% | 160 |
| Jun 26, 2025 | 110.65 | 110.65 | 110.65 | 110.65 | - | -0.72% | - |
| Jun 25, 2025 | 111.45 | 111.45 | 111.45 | 111.45 | - | 0.77% | - |
| Jun 24, 2025 | 110.60 | 110.60 | 110.60 | 110.60 | - | 0.27% | - |
| Jun 23, 2025 | 110.20 | 110.30 | 110.20 | 110.30 | - | -0.18% | 160 |
| Jun 20, 2025 | 109.55 | 110.50 | 109.55 | 110.50 | - | -0.18% | 500 |
| Jun 19, 2025 | 110.70 | 110.70 | 110.70 | 110.70 | - | -1.51% | 500 |
| Jun 18, 2025 | 112.40 | 112.40 | 112.40 | 112.40 | - | -2.35% | - |
| Jun 17, 2025 | 115.10 | 115.10 | 115.10 | 115.10 | - | -0.52% | 130 |
| Jun 16, 2025 | 115.70 | 115.70 | 115.70 | 115.70 | - | -1.45% | - |
| Jun 13, 2025 | 117.40 | 117.40 | 117.40 | 117.40 | - | -1.59% | 130 |
| Jun 12, 2025 | 119.30 | 119.30 | 119.30 | 119.30 | - | -1.28% | - |
| Jun 11, 2025 | 117.95 | 120.85 | 117.95 | 120.85 | - | 3.47% | 130 |
| Jun 10, 2025 | 116.80 | 116.80 | 116.80 | 116.80 | - | -0.60% | - |
| Jun 9, 2025 | 117.20 | 117.50 | 117.20 | 117.50 | - | 0.95% | 70 |
| Jun 6, 2025 | 116.40 | 116.40 | 116.40 | 116.40 | - | 0.78% | 200 |
| Jun 5, 2025 | 117.35 | 117.35 | 115.50 | 115.50 | - | -1.32% | 200 |
| Jun 4, 2025 | 117.05 | 117.05 | 117.05 | 117.05 | - | 0.30% | - |
| Jun 3, 2025 | 117.25 | 117.25 | 116.70 | 116.70 | - | -0.55% | 147 |
| Jun 2, 2025 | 117.70 | 117.70 | 117.35 | 117.35 | - | -1.84% | 50 |
| May 30, 2025 | 119.55 | 119.55 | 119.55 | 119.55 | - | 0.08% | 40 |
| May 29, 2025 | 119.45 | 119.45 | 119.45 | 119.45 | - | -2.21% | - |
| May 28, 2025 | 120.30 | 122.15 | 120.30 | 122.15 | - | 2.65% | 40 |
| May 27, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | - | -0.63% | - |
| May 26, 2025 | 117.35 | 119.75 | 117.35 | 119.75 | - | -0.37% | 160 |