IMCD N.V. (FRA:INX)
Germany · Delayed Price · Currency is EUR 76.82
+0.96 (1.27%)
At close: Dec 19, 2025
IMCD N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | 0.70% | - |
| Dec 4, 2025 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | -0.67% | - |
| Dec 3, 2025 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | -1.16% | - |
| Dec 2, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -0.68% | - |
| Dec 1, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | -0.63% | - |
| Nov 28, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -3.19% | - |
| Nov 27, 2025 | 78.90 | 79.12 | 78.90 | 79.12 | 79.12 | 1.38% | 377 |
| Nov 26, 2025 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | 0.91% | - |
| Nov 25, 2025 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | 0.49% | - |
| Nov 24, 2025 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | 2.86% | - |
| Nov 21, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | -0.51% | - |
| Nov 20, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 1.16% | - |
| Nov 19, 2025 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | 0.92% | - |
| Nov 18, 2025 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | -4.88% | - |
| Nov 17, 2025 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | -3.94% | - |
| Nov 14, 2025 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | -0.37% | - |
| Nov 13, 2025 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | -1.82% | - |
| Nov 12, 2025 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | 1.10% | - |
| Nov 11, 2025 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | -1.16% | - |
| Nov 10, 2025 | 82.54 | 82.54 | 82.48 | 82.48 | 82.48 | - | 24 |
| Nov 7, 2025 | 81.02 | 82.48 | 81.02 | 82.48 | 82.48 | -5.69% | 210 |
| Nov 6, 2025 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | 1.96% | - |
| Nov 5, 2025 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | -0.92% | - |
| Nov 4, 2025 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | -2.32% | - |
| Nov 3, 2025 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | -0.27% | - |
| Oct 31, 2025 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | -0.83% | - |
| Oct 30, 2025 | 89.62 | 89.62 | 89.62 | 89.62 | 89.62 | -2.84% | - |
| Oct 29, 2025 | 92.50 | 92.50 | 92.24 | 92.24 | 92.24 | -0.17% | 10 |
| Oct 28, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | -1.53% | - |
| Oct 27, 2025 | 93.84 | 93.84 | 93.84 | 93.84 | 93.84 | 0.71% | - |
| Oct 24, 2025 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | -0.17% | - |
| Oct 23, 2025 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | 0.47% | - |
| Oct 22, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | -2.46% | - |
| Oct 21, 2025 | 91.50 | 95.24 | 91.50 | 95.24 | 95.24 | 7.18% | 30 |
| Oct 20, 2025 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | 0.43% | - |
| Oct 17, 2025 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | 1.40% | - |
| Oct 16, 2025 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | 0.05% | - |
| Oct 15, 2025 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | -0.93% | - |
| Oct 14, 2025 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | 1.48% | - |
| Oct 13, 2025 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | -3.45% | - |