IMCD N.V. (IMCDY)
OTCMKTS
· Delayed Price · Currency is USD
65.34
-1.70 (-2.54%)
Jul 11, 2025, 4:00 PM EDT
IMCD N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 65.27 | 65.54 | 65.08 | 65.34 | 65.34 | -2.54% | 31,327 |
| Jul 10, 2025 | 66.59 | 67.04 | 66.53 | 67.04 | 67.04 | 1.16% | 14,609 |
| Jul 9, 2025 | 66.59 | 66.59 | 66.01 | 66.27 | 66.27 | -0.47% | 6,566 |
| Jul 8, 2025 | 64.33 | 66.59 | 64.33 | 66.59 | 66.59 | 0.96% | 6,352 |
| Jul 7, 2025 | 66.32 | 66.64 | 65.61 | 65.96 | 65.96 | -2.35% | 19,589 |
| Jul 3, 2025 | 67.73 | 67.92 | 67.55 | 67.55 | 67.55 | -0.76% | 2,034 |
| Jul 2, 2025 | 67.29 | 68.17 | 67.29 | 68.07 | 68.07 | 1.28% | 10,121 |
| Jul 1, 2025 | 66.59 | 67.40 | 66.59 | 67.21 | 67.21 | 0.17% | 6,528 |
| Jun 30, 2025 | 66.67 | 67.17 | 66.49 | 67.10 | 67.10 | -1.06% | 15,048 |
| Jun 27, 2025 | 67.76 | 68.43 | 67.15 | 67.82 | 67.82 | 2.98% | 7,570 |
| Jun 26, 2025 | 65.78 | 65.86 | 64.92 | 65.86 | 65.86 | 0.88% | 4,971 |
| Jun 25, 2025 | 65.54 | 65.54 | 65.07 | 65.28 | 65.28 | 0.52% | 6,409 |
| Jun 24, 2025 | 65.00 | 65.60 | 64.94 | 64.94 | 64.94 | 0.23% | 13,373 |
| Jun 23, 2025 | 63.53 | 64.79 | 63.46 | 64.79 | 64.79 | 0.73% | 18,231 |
| Jun 20, 2025 | 64.65 | 64.95 | 63.72 | 64.32 | 64.32 | -0.34% | 16,305 |
| Jun 18, 2025 | 64.96 | 65.07 | 64.19 | 64.54 | 64.54 | -1.48% | 13,367 |
| Jun 17, 2025 | 66.41 | 66.43 | 65.30 | 65.51 | 65.51 | -2.62% | 7,789 |
| Jun 16, 2025 | 68.00 | 68.13 | 66.72 | 67.27 | 67.27 | -0.13% | 51,906 |
| Jun 13, 2025 | 68.05 | 68.13 | 67.36 | 67.36 | 67.36 | -3.18% | 5,114 |
| Jun 12, 2025 | 69.60 | 69.77 | 69.27 | 69.57 | 69.57 | -0.07% | 8,519 |
| Jun 11, 2025 | 69.64 | 69.73 | 69.62 | 69.62 | 69.62 | 1.92% | 3,858 |
| Jun 10, 2025 | 68.23 | 68.45 | 68.23 | 68.31 | 68.31 | 1.10% | 6,205 |
| Jun 9, 2025 | 67.13 | 68.12 | 67.11 | 67.57 | 67.57 | 1.24% | 21,102 |
| Jun 6, 2025 | 66.97 | 67.25 | 66.48 | 66.75 | 66.75 | -0.40% | 5,953 |
| Jun 5, 2025 | 67.17 | 67.24 | 66.57 | 67.01 | 67.01 | -0.25% | 10,268 |
| Jun 4, 2025 | 66.61 | 67.27 | 66.61 | 67.18 | 67.18 | 0.76% | 4,284 |
| Jun 3, 2025 | 66.28 | 66.67 | 66.22 | 66.67 | 66.67 | -0.45% | 5,442 |
| Jun 2, 2025 | 66.97 | 67.31 | 66.92 | 66.97 | 66.97 | -0.45% | 13,282 |
| May 30, 2025 | 67.79 | 68.28 | 67.27 | 67.27 | 67.27 | -0.61% | 77,487 |
| May 29, 2025 | 68.10 | 68.25 | 67.60 | 67.68 | 67.68 | -1.02% | 7,688 |
| May 28, 2025 | 68.89 | 68.89 | 68.36 | 68.38 | 68.38 | -1.00% | 9,510 |
| May 27, 2025 | 68.97 | 69.57 | 68.37 | 69.07 | 69.07 | 2.39% | 14,369 |
| May 23, 2025 | 67.16 | 67.88 | 66.97 | 67.46 | 67.46 | -1.11% | 5,831 |
| May 22, 2025 | 67.76 | 68.37 | 67.35 | 68.22 | 68.22 | -1.37% | 7,900 |
| May 21, 2025 | 69.37 | 69.46 | 68.99 | 69.16 | 69.16 | -1.36% | 3,386 |
| May 20, 2025 | 70.22 | 70.22 | 69.58 | 70.11 | 70.11 | -1.22% | 7,779 |
| May 19, 2025 | 70.83 | 71.22 | 70.83 | 70.97 | 70.97 | 1.17% | 8,794 |
| May 16, 2025 | 69.68 | 70.30 | 69.19 | 70.15 | 70.15 | 0.60% | 18,278 |
| May 15, 2025 | 69.45 | 69.80 | 69.24 | 69.73 | 69.73 | 0.78% | 11,634 |
| May 14, 2025 | 69.12 | 69.19 | 68.79 | 69.19 | 69.19 | -0.58% | 4,475 |
| May 13, 2025 | 68.84 | 69.83 | 68.84 | 69.60 | 69.60 | 0.83% | 8,912 |
| May 12, 2025 | 68.97 | 69.20 | 68.09 | 69.02 | 69.02 | 2.49% | 17,859 |
| May 9, 2025 | 66.23 | 67.47 | 66.23 | 67.34 | 67.34 | 0.84% | 16,877 |
| May 8, 2025 | 67.57 | 67.57 | 66.64 | 66.78 | 66.78 | 1.40% | 21,059 |
| May 7, 2025 | 66.98 | 67.11 | 65.77 | 65.86 | 65.86 | -1.89% | 9,240 |
| May 6, 2025 | 67.64 | 67.71 | 67.13 | 67.13 | 67.13 | 0.18% | 5,942 |
| May 5, 2025 | 66.79 | 68.14 | 66.79 | 67.01 | 67.01 | -0.82% | 18,555 |
| May 2, 2025 | 66.95 | 67.89 | 66.75 | 67.56 | 67.56 | 1.55% | 5,289 |
| May 1, 2025 | 66.51 | 67.40 | 66.02 | 66.53 | 66.53 | -0.25% | 16,113 |
| Apr 30, 2025 | 65.36 | 66.70 | 65.13 | 66.70 | 66.70 | -2.34% | 13,048 |