IMCD N.V. (IMCDY)
OTCMKTS · Delayed Price · Currency is USD
48.28
+0.88 (1.86%)
Nov 7, 2025, 4:00 PM EST
IMCD N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 47.93 | 48.28 | 47.60 | 48.28 | 48.28 | 1.86% | 28,108 |
| Nov 6, 2025 | 47.11 | 47.44 | 46.59 | 47.40 | 47.40 | -7.06% | 32,715 |
| Nov 5, 2025 | 50.94 | 51.31 | 50.72 | 51.00 | 51.00 | 2.41% | 27,424 |
| Nov 4, 2025 | 50.00 | 50.29 | 49.66 | 49.80 | 49.80 | -1.76% | 27,402 |
| Nov 3, 2025 | 50.61 | 50.86 | 50.46 | 50.69 | 50.69 | -2.47% | 25,571 |
| Oct 31, 2025 | 51.96 | 52.30 | 51.56 | 51.97 | 51.97 | -0.22% | 25,855 |
| Oct 30, 2025 | 52.22 | 52.39 | 52.02 | 52.09 | 52.09 | -1.02% | 32,136 |
| Oct 29, 2025 | 52.73 | 53.19 | 52.39 | 52.63 | 52.63 | -2.14% | 9,471 |
| Oct 28, 2025 | 54.00 | 54.17 | 53.77 | 53.78 | 53.78 | -1.52% | 15,303 |
| Oct 27, 2025 | 55.16 | 55.16 | 54.19 | 54.61 | 54.61 | -1.19% | 24,492 |
| Oct 24, 2025 | 54.96 | 55.45 | 54.91 | 55.27 | 55.27 | 0.58% | 20,065 |
| Oct 23, 2025 | 54.68 | 54.95 | 54.51 | 54.95 | 54.95 | -0.05% | 28,213 |
| Oct 22, 2025 | 54.26 | 55.37 | 54.24 | 54.98 | 54.98 | 0.64% | 7,754 |
| Oct 21, 2025 | 54.53 | 55.11 | 54.53 | 54.63 | 54.63 | 1.00% | 17,657 |
| Oct 20, 2025 | 53.19 | 54.09 | 53.19 | 54.09 | 54.09 | 2.27% | 16,373 |
| Oct 17, 2025 | 52.22 | 52.91 | 52.22 | 52.89 | 52.89 | 1.45% | 15,301 |
| Oct 16, 2025 | 51.65 | 52.53 | 51.57 | 52.13 | 52.13 | 1.32% | 215,069 |
| Oct 15, 2025 | 51.58 | 51.59 | 51.21 | 51.45 | 51.45 | 0.56% | 19,229 |
| Oct 14, 2025 | 51.05 | 51.31 | 50.98 | 51.17 | 51.17 | -0.84% | 27,746 |
| Oct 13, 2025 | 51.45 | 51.85 | 51.37 | 51.60 | 51.60 | 1.28% | 44,035 |
| Oct 10, 2025 | 52.00 | 52.07 | 50.91 | 50.95 | 50.95 | -3.17% | 16,650 |
| Oct 9, 2025 | 53.24 | 53.24 | 52.52 | 52.62 | 52.62 | -1.31% | 19,425 |
| Oct 8, 2025 | 53.08 | 53.51 | 52.99 | 53.32 | 53.32 | -0.69% | 213,314 |
| Oct 7, 2025 | 54.14 | 54.14 | 53.57 | 53.69 | 53.69 | -0.67% | 18,191 |
| Oct 6, 2025 | 53.73 | 54.22 | 53.51 | 54.05 | 54.05 | -1.09% | 20,750 |
| Oct 3, 2025 | 53.74 | 54.68 | 53.70 | 54.65 | 54.65 | 2.04% | 10,501 |
| Oct 2, 2025 | 53.14 | 53.64 | 53.14 | 53.56 | 53.56 | 0.74% | 12,890 |
| Oct 1, 2025 | 52.92 | 53.16 | 52.86 | 53.16 | 53.16 | 2.78% | 16,502 |
| Sep 30, 2025 | 52.00 | 52.00 | 51.54 | 51.72 | 51.72 | 0.52% | 28,015 |
| Sep 29, 2025 | 51.24 | 51.58 | 51.03 | 51.45 | 51.45 | 0.90% | 37,706 |
| Sep 26, 2025 | 51.15 | 51.44 | 50.92 | 50.99 | 50.99 | -0.86% | 162,209 |
| Sep 25, 2025 | 52.07 | 52.25 | 51.00 | 51.43 | 51.43 | -4.37% | 146,355 |
| Sep 24, 2025 | 53.43 | 53.78 | 53.36 | 53.78 | 53.78 | -1.83% | 9,719 |
| Sep 23, 2025 | 54.91 | 54.91 | 54.63 | 54.78 | 54.78 | 0.98% | 46,471 |
| Sep 22, 2025 | 54.26 | 54.26 | 53.55 | 54.25 | 54.25 | -0.77% | 59,375 |
| Sep 19, 2025 | 54.03 | 54.72 | 54.03 | 54.67 | 54.67 | 0.53% | 20,822 |
| Sep 18, 2025 | 54.17 | 54.69 | 53.88 | 54.38 | 54.38 | 0.80% | 16,695 |
| Sep 17, 2025 | 53.92 | 54.36 | 53.76 | 53.95 | 53.95 | -0.92% | 10,441 |
| Sep 16, 2025 | 54.17 | 54.48 | 54.05 | 54.45 | 54.45 | 2.23% | 15,386 |
| Sep 15, 2025 | 53.58 | 53.89 | 53.23 | 53.26 | 53.26 | -0.65% | 226,248 |
| Sep 12, 2025 | 53.73 | 53.77 | 53.40 | 53.61 | 53.61 | -1.13% | 17,309 |
| Sep 11, 2025 | 53.38 | 54.23 | 53.38 | 54.22 | 54.22 | 0.58% | 22,233 |
| Sep 10, 2025 | 54.03 | 54.16 | 53.87 | 53.91 | 53.91 | 0.52% | 8,691 |
| Sep 9, 2025 | 54.76 | 54.76 | 53.37 | 53.63 | 53.63 | -2.79% | 18,209 |
| Sep 8, 2025 | 54.76 | 55.27 | 54.50 | 55.17 | 55.17 | 1.49% | 31,175 |
| Sep 5, 2025 | 53.72 | 54.56 | 53.72 | 54.36 | 54.36 | 1.17% | 15,986 |
| Sep 4, 2025 | 53.41 | 53.73 | 53.24 | 53.73 | 53.73 | -0.28% | 23,643 |
| Sep 3, 2025 | 53.90 | 54.02 | 53.66 | 53.88 | 53.88 | 0.60% | 64,459 |
| Sep 2, 2025 | 54.52 | 54.59 | 53.45 | 53.56 | 53.56 | -4.65% | 28,818 |
| Aug 29, 2025 | 56.19 | 56.43 | 56.00 | 56.17 | 56.17 | 0.20% | 24,024 |