IMCD N.V. (FRA:INX)
Germany · Delayed Price · Currency is EUR 99.06
-0.04 (-0.04%)
At close: Oct 23, 2026
FRA:INX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 99.06 | 99.06 | 99.06 | 99.06 | 99.06 | -0.04% | - |
| Oct 22, 2026 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - | - |
| Oct 21, 2026 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | -2.32% | - |
| Oct 20, 2026 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | -0.98% | - |
| Oct 19, 2026 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | 0.64% | - |
| Oct 16, 2026 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | -1.31% | - |
| Oct 15, 2026 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | 1.43% | - |
| Oct 14, 2026 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | 2.87% | - |
| Oct 13, 2026 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | -0.20% | - |
| Oct 12, 2026 | 99.06 | 99.06 | 99.06 | 99.06 | 99.06 | 2.53% | - |
| Oct 9, 2026 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | -1.41% | - |
| Oct 8, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1.34% | - |
| Oct 7, 2026 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | 2.55% | - |
| Oct 6, 2026 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | 0.53% | - |
| Oct 5, 2026 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | -0.82% | - |
| Oct 2, 2026 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | -0.63% | - |
| Oct 1, 2026 | 95.18 | 95.18 | 95.18 | 95.18 | 95.18 | 0.46% | - |
| Sep 30, 2026 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | - | - |
| Sep 29, 2026 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | 0.28% | - |
| Sep 28, 2026 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | 2.21% | - |
| Sep 25, 2026 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | 0.09% | - |
| Sep 24, 2026 | 92.36 | 92.36 | 92.36 | 92.36 | 92.36 | -1.49% | - |
| Sep 23, 2026 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | -0.49% | - |
| Sep 22, 2026 | 92.52 | 94.22 | 92.52 | 94.22 | 94.22 | 2.50% | 50 |
| Sep 21, 2026 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | -2.25% | - |
| Sep 18, 2026 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | -0.38% | - |
| Sep 17, 2026 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | 0.25% | - |
| Sep 16, 2026 | 94.16 | 94.16 | 94.16 | 94.16 | 94.16 | -1.61% | - |
| Sep 15, 2026 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | -0.13% | - |
| Sep 14, 2026 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | -1.58% | - |
| Sep 11, 2026 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | 0.25% | - |
| Sep 10, 2026 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | -2.14% | - |
| Sep 9, 2026 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | 3.72% | 170 |
| Sep 8, 2026 | 95.68 | 95.68 | 95.68 | 95.68 | 95.68 | 0.34% | - |
| Sep 7, 2026 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | - | - |
| Sep 4, 2026 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | -0.79% | - |
| Sep 3, 2026 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | -0.56% | - |
| Sep 2, 2026 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | -1.99% | - |
| Sep 1, 2026 | 98.62 | 98.62 | 98.62 | 98.62 | 98.62 | 0.98% | - |
| Aug 31, 2026 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | 2.45% | - |
| Aug 28, 2026 | 95.32 | 95.32 | 95.32 | 95.32 | 95.32 | -0.73% | - |
| Aug 27, 2026 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | 2.04% | - |
| Aug 26, 2026 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | -1.96% | - |
| Aug 25, 2026 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | 2.24% | - |
| Aug 24, 2026 | 93.88 | 93.88 | 93.88 | 93.88 | 93.88 | -0.17% | - |
| Aug 21, 2026 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | -1.63% | - |
| Aug 20, 2026 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | 1.44% | - |
| Aug 19, 2026 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | -0.74% | - |
| Aug 18, 2026 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | -1.66% | - |
| Aug 17, 2026 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | 1.00% | - |