IMCD N.V. (FRA:X6D)
Germany · Delayed Price · Currency is EUR 46.60
+1.40 (3.10%)
Last updated: Aug 26, 2026, 3:42 PM CET
FRA:X6D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | - | 3.10% | - |
| Aug 25, 2026 | 47.60 | 47.60 | 45.20 | 45.20 | 45.20 | -2.59% | - |
| Aug 24, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Aug 21, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 4.04% | - |
| Aug 20, 2026 | 47.40 | 47.40 | 44.60 | 44.60 | 44.60 | -4.70% | - |
| Aug 19, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Aug 18, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -2.09% | - |
| Aug 17, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.70% | - |
| Aug 14, 2026 | 47.20 | 47.20 | 47.00 | 47.00 | 47.00 | -1.26% | - |
| Aug 13, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.83% | - |
| Aug 12, 2026 | 47.80 | 48.00 | 47.80 | 48.00 | 48.00 | -0.41% | - |
| Aug 11, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 2.99% | - |
| Aug 10, 2026 | 49.40 | 49.40 | 46.80 | 46.80 | 46.80 | -3.31% | - |
| Aug 7, 2026 | 49.40 | 49.40 | 48.40 | 48.40 | 48.40 | 0.41% | - |
| Aug 6, 2026 | 48.40 | 48.40 | 48.20 | 48.20 | 48.20 | 2.55% | - |
| Aug 5, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | 2.17% | - |
| Aug 4, 2026 | 47.80 | 47.80 | 46.00 | 46.00 | 46.00 | -0.86% | - |
| Aug 3, 2026 | 46.80 | 46.80 | 46.40 | 46.40 | 46.40 | 3.11% | - |
| Jul 31, 2026 | 47.60 | 47.60 | 45.00 | 45.00 | 45.00 | -3.02% | - |
| Jul 30, 2026 | 45.80 | 46.40 | 45.80 | 46.40 | 46.40 | 7.41% | - |
| Jul 29, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 3.35% | - |
| Jul 28, 2026 | 42.80 | 42.80 | 41.80 | 41.80 | 41.80 | -0.48% | - |
| Jul 27, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.78% | - |
| Jul 24, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 2.86% | - |
| Jul 23, 2026 | 42.80 | 42.80 | 42.00 | 42.00 | 42.00 | -0.94% | - |
| Jul 22, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 2.91% | - |
| Jul 21, 2026 | 42.80 | 42.80 | 41.20 | 41.20 | 41.20 | -3.74% | - |
| Jul 20, 2026 | 42.60 | 42.80 | 42.60 | 42.80 | 42.80 | -2.73% | - |
| Jul 17, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.90% | - |
| Jul 16, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 2.78% | - |
| Jul 15, 2026 | 44.20 | 44.20 | 43.20 | 43.20 | 43.20 | 3.85% | - |
| Jul 14, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.46% | - |
| Jul 13, 2026 | 41.20 | 41.20 | 41.00 | 41.00 | 41.00 | 1.49% | - |
| Jul 10, 2026 | 40.20 | 40.40 | 40.20 | 40.40 | 40.40 | - | - |
| Jul 9, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | - |
| Jul 8, 2026 | 40.20 | 40.20 | 40.00 | 40.00 | 40.00 | - | - |
| Jul 7, 2026 | 41.20 | 41.20 | 40.00 | 40.00 | 40.00 | -0.50% | - |
| Jul 6, 2026 | 39.60 | 40.20 | 39.60 | 40.20 | 40.20 | 1.52% | - |
| Jul 3, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 2.59% | - |
| Jul 2, 2026 | 38.40 | 38.60 | 38.40 | 38.60 | 38.60 | 2.12% | - |
| Jul 1, 2026 | 38.20 | 38.20 | 37.80 | 37.80 | 37.80 | 1.61% | - |
| Jun 30, 2026 | 38.60 | 38.60 | 37.20 | 37.20 | 37.20 | -4.62% | - |
| Jun 29, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Jun 26, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.52% | - |
| Jun 25, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 2.59% | - |
| Jun 24, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.53% | - |
| Jun 23, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -3.45% | - |
| Jun 22, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Jun 19, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -2.40% | - |
| Jun 18, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |