IMCD N.V. (FRA:INX)
Germany · Delayed Price · Currency is EUR 94.04
-0.36 (-0.38%)
At close: Sep 18, 2026
FRA:INX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | -0.69% | - |
| Aug 13, 2026 | 96.24 | 96.24 | 96.24 | 96.24 | 96.24 | -0.02% | - |
| Aug 12, 2026 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | -0.87% | - |
| Aug 11, 2026 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | -2.12% | - |
| Aug 10, 2026 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | -0.06% | - |
| Aug 7, 2026 | 99.26 | 99.26 | 99.26 | 99.26 | 99.26 | 2.27% | - |
| Aug 6, 2026 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | 1.10% | - |
| Aug 5, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 0.06% | - |
| Aug 4, 2026 | 95.94 | 95.94 | 95.94 | 95.94 | 95.94 | 2.76% | - |
| Aug 3, 2026 | 93.36 | 93.36 | 93.36 | 93.36 | 93.36 | -1.81% | - |
| Jul 31, 2026 | 95.08 | 95.08 | 95.08 | 95.08 | 95.08 | -1.88% | - |
| Jul 30, 2026 | 91.80 | 96.90 | 91.80 | 96.90 | 96.90 | 11.12% | 1 |
| Jul 29, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | 0.72% | - |
| Jul 28, 2026 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | -1.19% | - |
| Jul 27, 2026 | 86.90 | 87.62 | 86.90 | 87.62 | 87.62 | -0.52% | 200 |
| Jul 24, 2026 | 88.08 | 88.08 | 88.08 | 88.08 | 88.08 | 0.14% | - |
| Jul 23, 2026 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | 1.50% | - |
| Jul 22, 2026 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | -0.41% | - |
| Jul 21, 2026 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | 0.16% | - |
| Jul 20, 2026 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | -4.28% | - |
| Jul 17, 2026 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | -0.46% | - |
| Jul 16, 2026 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | 1.06% | - |
| Jul 15, 2026 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | 5.55% | - |
| Jul 14, 2026 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | 1.50% | - |
| Jul 13, 2026 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | 2.76% | - |