IMCD N.V. (LON:0QVU)
London · Delayed Price · Currency is GBP · Price in EUR 94.87
+2.97 (3.24%)
At close: Feb 11, 2026
IMCD N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 93.00 | 94.96 | 92.04 | 94.87 | 94.87 | 3.24% | 131,955 |
| Feb 10, 2026 | 87.40 | 95.28 | 86.72 | 91.90 | 91.90 | 7.23% | 55,531 |
| Feb 9, 2026 | 87.50 | 86.94 | 84.02 | 85.70 | 85.70 | -1.31% | 71,473 |
| Feb 6, 2026 | 88.00 | 88.52 | 86.00 | 86.84 | 86.84 | 2.06% | 60,802 |
| Feb 5, 2026 | 87.95 | 88.72 | 84.92 | 85.09 | 85.09 | -1.17% | 31,092 |
| Feb 4, 2026 | 79.48 | 88.50 | 79.10 | 86.09 | 86.09 | 9.50% | 65,999 |
| Feb 3, 2026 | 80.57 | 80.12 | 77.20 | 78.62 | 78.62 | -0.63% | 74,545 |
| Feb 2, 2026 | 79.30 | 80.20 | 77.58 | 79.12 | 79.12 | 0.01% | 115,599 |
| Jan 30, 2026 | 78.87 | 79.90 | 77.84 | 79.11 | 79.11 | 0.51% | 19,648 |
| Jan 29, 2026 | 80.20 | 80.62 | 77.20 | 78.71 | 78.71 | -1.11% | 23,697 |
| Jan 28, 2026 | 77.00 | 80.52 | 77.16 | 79.60 | 79.60 | 2.99% | 17,109 |
| Jan 27, 2026 | 77.98 | 77.96 | 76.82 | 77.29 | 77.28 | -0.32% | 40,222 |
| Jan 26, 2026 | 78.09 | 78.48 | 76.84 | 77.53 | 77.53 | 0.72% | 9,758 |
| Jan 23, 2026 | 77.37 | 78.09 | 76.50 | 76.98 | 76.98 | -0.51% | 42,218 |
| Jan 22, 2026 | 78.48 | 78.56 | 76.08 | 77.38 | 77.38 | 4.70% | 30,007 |
| Jan 21, 2026 | 72.73 | 77.50 | 72.34 | 73.91 | 73.91 | 1.52% | 45,136 |
| Jan 20, 2026 | 74.21 | 74.25 | 71.56 | 72.80 | 72.80 | -1.92% | 79,400 |
| Jan 19, 2026 | 76.14 | 77.04 | 73.74 | 74.22 | 74.22 | -4.47% | 111,723 |
| Jan 16, 2026 | 81.29 | 81.10 | 76.88 | 77.69 | 77.69 | -1.95% | 51,999 |
| Jan 15, 2026 | 78.01 | 81.66 | 77.30 | 79.24 | 79.24 | 2.73% | 31,911 |
| Jan 14, 2026 | 76.18 | 79.16 | 75.74 | 77.13 | 77.13 | 0.12% | 17,171 |
| Jan 13, 2026 | 77.70 | 78.24 | 75.88 | 77.04 | 77.04 | -0.99% | 11,205 |
| Jan 12, 2026 | 78.78 | 78.36 | 76.64 | 77.81 | 77.81 | -0.47% | 9,689 |
| Jan 9, 2026 | 77.25 | 78.78 | 77.22 | 78.18 | 78.18 | 1.93% | 9,155 |
| Jan 8, 2026 | 77.35 | 77.46 | 75.05 | 76.70 | 76.70 | -2.64% | 76,117 |
| Jan 7, 2026 | 79.85 | 79.76 | 77.24 | 78.78 | 78.78 | 0.65% | 38,186 |
| Jan 6, 2026 | 78.01 | 79.20 | 77.17 | 78.27 | 78.27 | -1.12% | 29,281 |
| Jan 5, 2026 | 78.70 | 79.16 | 76.92 | 79.16 | 79.16 | 2.17% | 43,080 |
| Jan 2, 2026 | 78.07 | 78.52 | 77.20 | 77.48 | 77.48 | 0.79% | 22,271 |
| Dec 31, 2025 | 77.90 | 77.90 | 76.66 | 76.88 | 76.88 | -0.42% | 4,452 |
| Dec 30, 2025 | 77.16 | 77.70 | 76.72 | 77.20 | 77.20 | -0.30% | 6,601 |
| Dec 29, 2025 | 76.90 | 77.86 | 76.80 | 77.44 | 77.44 | 1.10% | 6,628 |
| Dec 24, 2025 | 76.00 | 77.06 | 76.38 | 76.60 | 76.59 | 0.90% | 4,607 |
| Dec 23, 2025 | 76.36 | 76.86 | 75.06 | 75.91 | 75.91 | -1.14% | 262,869 |
| Dec 22, 2025 | 78.40 | 78.16 | 76.18 | 76.79 | 76.79 | -1.01% | 14,583 |
| Dec 19, 2025 | 78.66 | 78.64 | 76.78 | 77.57 | 77.57 | -0.80% | 25,781 |
| Dec 18, 2025 | 77.37 | 79.24 | 77.50 | 78.20 | 78.20 | 2.86% | 19,403 |
| Dec 17, 2025 | 76.88 | 77.14 | 75.56 | 76.02 | 76.02 | -0.33% | 23,400 |
| Dec 16, 2025 | 76.02 | 76.92 | 75.30 | 76.27 | 76.27 | -0.38% | 29,683 |
| Dec 15, 2025 | 77.00 | 77.00 | 75.87 | 76.56 | 76.56 | -0.18% | 6,993 |
| Dec 12, 2025 | 75.15 | 77.40 | 75.48 | 76.70 | 76.70 | 3.02% | 12,195 |
| Dec 11, 2025 | 74.01 | 76.12 | 73.84 | 74.45 | 74.45 | 0.88% | 58,712 |
| Dec 10, 2025 | 73.82 | 74.59 | 73.50 | 73.80 | 73.80 | -0.94% | 63,830 |
| Dec 9, 2025 | 74.74 | 75.24 | 74.14 | 74.50 | 74.50 | -1.02% | 15,829 |
| Dec 8, 2025 | 76.38 | 76.52 | 74.56 | 75.27 | 75.27 | -1.70% | 50,515 |
| Dec 5, 2025 | 75.22 | 77.52 | 75.62 | 76.57 | 76.57 | 1.18% | 58,221 |
| Dec 4, 2025 | 74.99 | 76.60 | 74.84 | 75.68 | 75.68 | 0.40% | 22,175 |
| Dec 3, 2025 | 75.87 | 76.30 | 75.20 | 75.38 | 75.38 | -1.34% | 29,681 |
| Dec 2, 2025 | 76.18 | 77.14 | 75.50 | 76.40 | 76.40 | -0.14% | 10,781 |
| Dec 1, 2025 | 77.47 | 77.26 | 76.06 | 76.50 | 76.50 | -0.85% | 6,904 |