IMCD N.V. (FRA:X6D)
Germany · Delayed Price · Currency is EUR 39.00
-0.60 (-1.52%)
At close: Jun 26, 2026
FRA:X6D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 17, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -3.26% | - |
| Jun 16, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.46% | - |
| Jun 15, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.46% | - |
| Jun 12, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.88% | - |
| Jun 11, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Jun 10, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.43% | - |
| Jun 9, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.41% | - |
| Jun 8, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Jun 5, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.47% | - |
| Jun 4, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.47% | - |
| Jun 3, 2026 | 43.40 | 43.40 | 42.20 | 42.20 | 42.20 | -1.86% | - |
| Jun 2, 2026 | 43.40 | 43.40 | 43.00 | 43.00 | 43.00 | 0.47% | - |
| Jun 1, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1.90% | - |
| May 29, 2026 | 42.80 | 42.80 | 42.00 | 42.00 | 42.00 | -0.47% | - |
| May 28, 2026 | 43.00 | 43.00 | 42.20 | 42.20 | 42.20 | -3.65% | - |
| May 27, 2026 | 44.00 | 44.00 | 43.80 | 43.80 | 43.80 | -0.90% | - |
| May 26, 2026 | 44.40 | 44.40 | 44.20 | 44.20 | 44.20 | -0.45% | - |
| May 25, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 2.30% | - |
| May 22, 2026 | 46.00 | 46.00 | 43.40 | 43.40 | 43.40 | -2.25% | - |
| May 21, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.83% | - |
| May 20, 2026 | 44.60 | 44.60 | 43.60 | 43.60 | 43.60 | -1.80% | - |
| May 19, 2026 | 46.20 | 46.20 | 44.40 | 44.40 | 44.40 | -3.90% | - |
| May 18, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.76% | - |
| May 15, 2026 | 47.20 | 47.20 | 45.40 | 45.40 | 45.40 | -3.81% | - |
| May 14, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 2.16% | - |
| May 13, 2026 | 47.20 | 47.20 | 46.20 | 46.20 | 46.20 | - | - |
| May 12, 2026 | 47.80 | 47.80 | 46.20 | 46.20 | 46.20 | 0.43% | - |
| May 11, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.43% | - |
| May 8, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.32% | - |
| May 7, 2026 | 47.80 | 47.80 | 45.60 | 45.60 | 45.60 | -0.87% | - |
| May 6, 2026 | 49.60 | 49.60 | 46.00 | 46.00 | 46.00 | -2.72% | - |
| May 5, 2026 | 51.00 | 51.00 | 48.00 | 48.00 | 47.29 | -1.64% | - |
| May 4, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.08 | 2.95% | - |
| Apr 30, 2026 | 47.20 | 47.40 | 47.20 | 47.40 | 46.70 | -0.42% | - |
| Apr 29, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 46.89 | 1.28% | - |
| Apr 28, 2026 | 47.60 | 47.60 | 47.00 | 47.00 | 46.30 | 0.43% | - |
| Apr 27, 2026 | 47.00 | 47.00 | 46.80 | 46.80 | 46.11 | 1.74% | - |
| Apr 24, 2026 | 46.80 | 46.80 | 46.00 | 46.00 | 45.32 | 1.32% | - |
| Apr 23, 2026 | 46.60 | 46.60 | 45.40 | 45.40 | 44.73 | -0.87% | - |
| Apr 22, 2026 | 46.60 | 46.60 | 45.80 | 45.80 | 45.12 | 0.44% | - |
| Apr 21, 2026 | 46.80 | 46.80 | 45.60 | 45.60 | 44.92 | 2.24% | - |
| Apr 20, 2026 | 46.00 | 46.00 | 44.60 | 44.60 | 43.94 | -1.76% | - |
| Apr 17, 2026 | 47.40 | 47.40 | 45.40 | 45.40 | 44.73 | -2.58% | - |