IMCD N.V. (FRA:X6D)
Germany · Delayed Price · Currency is EUR 47.40
-2.00 (-4.05%)
At close: Oct 22, 2026
FRA:X6D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 48.88 | 48.91 | 47.16 | 47.63 | 47.63 | 0.42% | - |
| Oct 22, 2026 | 47.78 | 48.76 | 47.27 | 47.78 | 47.43 | -4.09% | - |
| Oct 21, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -0.98% | - |
| Oct 20, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | -1.18% | - |
| Oct 19, 2026 | 50.99 | 51.38 | 50.16 | 50.99 | 50.54 | 1.75% | - |
| Oct 16, 2026 | 50.12 | 50.39 | 49.58 | 49.67 | 49.67 | 1.62% | - |
| Oct 15, 2026 | 50.26 | 50.28 | 48.44 | 48.88 | 48.88 | -1.96% | - |
| Oct 14, 2026 | 50.00 | 50.06 | 49.75 | 49.85 | 49.85 | 3.05% | - |
| Oct 13, 2026 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 0.65% | - |
| Oct 12, 2026 | 49.15 | 49.30 | 47.98 | 48.07 | 48.07 | 0.47% | - |
| Oct 9, 2026 | 47.96 | 48.27 | 47.68 | 47.84 | 47.84 | -0.27% | - |
| Oct 8, 2026 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | 2.44% | - |
| Oct 7, 2026 | 47.49 | 48.20 | 46.72 | 46.83 | 46.83 | -0.22% | - |
| Oct 6, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 4.29% | - |
| Oct 5, 2026 | 46.57 | 47.34 | 44.92 | 45.00 | 45.00 | -1.40% | - |
| Oct 2, 2026 | 46.35 | 46.90 | 45.63 | 45.64 | 45.64 | -0.21% | - |
| Oct 1, 2026 | 46.77 | 46.83 | 45.36 | 45.74 | 45.74 | -2.16% | - |
| Sep 30, 2026 | 46.76 | 46.76 | 46.03 | 46.75 | 46.75 | -1.16% | - |
| Sep 29, 2026 | 47.08 | 47.42 | 46.72 | 47.29 | 47.29 | 1.01% | - |
| Sep 28, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 2.99% | - |
| Sep 25, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 0.19% | - |
| Sep 24, 2026 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | -2.89% | - |
| Sep 23, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 2.36% | - |
| Sep 22, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | -0.04% | - |
| Sep 21, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | -1.90% | - |
| Sep 18, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 1.52% | - |
| Sep 17, 2026 | 46.21 | 46.41 | 45.26 | 45.85 | 45.85 | -1.92% | - |
| Sep 16, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -1.45% | - |
| Sep 15, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | 2.62% | - |
| Sep 14, 2026 | 46.93 | 47.09 | 45.84 | 46.23 | 46.23 | -4.33% | - |
| Sep 11, 2026 | 47.95 | 48.36 | 47.55 | 48.32 | 48.32 | 1.29% | - |
| Sep 10, 2026 | 47.91 | 48.01 | 47.36 | 47.71 | 47.71 | 1.36% | - |
| Sep 9, 2026 | 48.29 | 48.36 | 46.64 | 47.07 | 47.07 | -0.70% | - |
| Sep 8, 2026 | 47.36 | 47.66 | 46.87 | 47.40 | 47.40 | 0.73% | - |
| Sep 7, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 1.72% | - |
| Sep 4, 2026 | 46.88 | 47.15 | 45.93 | 46.25 | 46.25 | -2.92% | - |
| Sep 3, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | -0.51% | - |
| Sep 2, 2026 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 0.64% | - |
| Sep 1, 2026 | 48.36 | 48.45 | 47.07 | 47.58 | 47.58 | -0.77% | - |
| Aug 31, 2026 | 48.36 | 48.86 | 47.93 | 47.95 | 47.95 | 1.40% | - |
| Aug 28, 2026 | 47.30 | 47.34 | 47.24 | 47.24 | 47.29 | 1.82% | - |
| Aug 27, 2026 | 47.74 | 47.92 | 46.44 | 46.45 | 46.45 | -0.39% | - |
| Aug 26, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 2.37% | - |
| Aug 25, 2026 | 47.39 | 47.40 | 44.85 | 45.55 | 45.55 | -2.16% | - |
| Aug 24, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | -0.10% | - |
| Aug 21, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | 3.52% | - |
| Aug 20, 2026 | 47.00 | 47.24 | 44.92 | 45.02 | 45.02 | -2.98% | - |
| Aug 19, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | -0.12% | - |
| Aug 18, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | -2.63% | - |
| Aug 17, 2026 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | 1.10% | - |