IMCD N.V. (IMCDY)
OTCMKTS
· Delayed Price · Currency is USD
63.76
-5.61 (-8.09%)
Apr 24, 2025, 3:51 PM EDT
IMCD N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 70.57 | 70.57 | 68.96 | 69.37 | 69.37 | 0.92% | 4,656 |
| Apr 22, 2025 | 68.52 | 69.35 | 68.39 | 68.74 | 68.74 | 3.71% | 16,175 |
| Apr 21, 2025 | 67.57 | 69.71 | 66.28 | 66.28 | 66.28 | -2.33% | 32,033 |
| Apr 17, 2025 | 67.83 | 68.62 | 66.44 | 67.86 | 67.86 | -0.47% | 11,465 |
| Apr 16, 2025 | 67.88 | 68.30 | 67.47 | 68.18 | 68.18 | 0.72% | 12,177 |
| Apr 15, 2025 | 67.99 | 68.76 | 67.30 | 67.69 | 67.69 | -0.48% | 31,490 |
| Apr 14, 2025 | 67.26 | 68.20 | 67.26 | 68.02 | 68.02 | 0.52% | 18,626 |
| Apr 11, 2025 | 67.08 | 67.86 | 66.16 | 67.66 | 67.66 | 1.73% | 15,358 |
| Apr 10, 2025 | 65.70 | 67.07 | 65.59 | 66.51 | 66.51 | -0.45% | 17,457 |
| Apr 9, 2025 | 62.10 | 68.34 | 62.10 | 66.81 | 66.81 | 6.80% | 36,177 |
| Apr 8, 2025 | 63.81 | 64.61 | 62.00 | 62.55 | 62.55 | 0.46% | 34,519 |
| Apr 7, 2025 | 61.78 | 66.10 | 61.67 | 62.27 | 62.27 | -1.22% | 25,524 |
| Apr 4, 2025 | 63.87 | 64.65 | 63.04 | 63.04 | 63.04 | -5.40% | 15,252 |
| Apr 3, 2025 | 67.45 | 67.48 | 66.22 | 66.64 | 66.64 | -2.66% | 11,835 |
| Apr 2, 2025 | 67.09 | 68.46 | 67.09 | 68.46 | 68.46 | 1.86% | 8,205 |
| Apr 1, 2025 | 66.47 | 67.22 | 66.47 | 67.21 | 67.21 | 0.89% | 19,312 |
| Mar 31, 2025 | 65.96 | 66.67 | 65.74 | 66.62 | 66.62 | -2.39% | 12,493 |
| Mar 28, 2025 | 68.31 | 68.82 | 68.15 | 68.25 | 68.25 | -0.06% | 19,930 |
| Mar 27, 2025 | 67.95 | 68.56 | 67.95 | 68.29 | 68.29 | 0.71% | 15,796 |
| Mar 26, 2025 | 68.14 | 68.47 | 67.68 | 67.81 | 67.81 | -0.04% | 10,077 |
| Mar 25, 2025 | 68.80 | 68.91 | 67.82 | 67.84 | 67.84 | -1.92% | 17,128 |
| Mar 24, 2025 | 69.00 | 69.20 | 68.43 | 69.17 | 69.17 | -0.08% | 9,740 |
| Mar 21, 2025 | 69.39 | 70.29 | 69.06 | 69.22 | 69.22 | -1.26% | 9,251 |
| Mar 20, 2025 | 70.31 | 71.09 | 70.08 | 70.10 | 70.10 | -2.13% | 5,088 |
| Mar 19, 2025 | 70.86 | 71.73 | 70.72 | 71.63 | 71.63 | 0.87% | 19,414 |
| Mar 18, 2025 | 71.51 | 71.83 | 71.01 | 71.01 | 71.01 | 0.78% | 10,425 |
| Mar 17, 2025 | 70.49 | 70.82 | 69.91 | 70.46 | 70.46 | -1.19% | 9,671 |
| Mar 14, 2025 | 71.76 | 71.85 | 70.86 | 71.31 | 71.31 | 1.73% | 11,441 |
| Mar 13, 2025 | 70.91 | 70.91 | 69.82 | 70.10 | 70.10 | -0.23% | 7,150 |
| Mar 12, 2025 | 70.92 | 71.33 | 70.12 | 70.26 | 70.26 | 0.96% | 9,371 |
| Mar 11, 2025 | 70.56 | 71.12 | 69.51 | 69.59 | 69.59 | 0.82% | 10,804 |
| Mar 10, 2025 | 70.87 | 70.87 | 68.99 | 69.02 | 69.02 | -5.49% | 11,819 |
| Mar 7, 2025 | 73.50 | 75.30 | 73.02 | 73.03 | 73.03 | -0.01% | 4,865 |
| Mar 6, 2025 | 74.70 | 74.83 | 73.04 | 73.04 | 73.04 | -1.48% | 10,109 |
| Mar 5, 2025 | 74.46 | 74.80 | 73.45 | 74.14 | 74.14 | -2.67% | 4,360 |
| Mar 4, 2025 | 74.38 | 76.60 | 73.31 | 76.17 | 76.17 | 3.79% | 9,314 |
| Mar 3, 2025 | 75.19 | 75.19 | 73.39 | 73.39 | 73.39 | 0.29% | 8,025 |
| Feb 28, 2025 | 74.00 | 74.54 | 73.18 | 73.18 | 73.18 | -1.72% | 5,595 |
| Feb 27, 2025 | 74.25 | 74.75 | 74.15 | 74.46 | 74.46 | -1.72% | 3,420 |
| Feb 26, 2025 | 76.24 | 76.26 | 75.18 | 75.77 | 75.77 | 1.02% | 3,820 |
| Feb 25, 2025 | 75.72 | 76.15 | 74.90 | 75.00 | 75.00 | -2.14% | 3,867 |
| Feb 24, 2025 | 76.74 | 77.44 | 76.62 | 76.64 | 76.64 | -2.07% | 5,931 |
| Feb 21, 2025 | 77.45 | 78.26 | 77.10 | 78.26 | 78.26 | 1.49% | 3,622 |
| Feb 20, 2025 | 76.85 | 77.11 | 76.85 | 77.11 | 77.11 | 2.46% | 4,157 |
| Feb 19, 2025 | 75.74 | 76.35 | 75.26 | 75.26 | 75.26 | -3.07% | 3,762 |
| Feb 18, 2025 | 78.37 | 78.71 | 77.64 | 77.64 | 77.64 | -2.87% | 4,617 |
| Feb 14, 2025 | 80.10 | 80.38 | 79.94 | 79.94 | 79.94 | -1.17% | 3,038 |
| Feb 13, 2025 | 80.24 | 81.17 | 80.22 | 80.88 | 80.88 | 2.69% | 5,671 |
| Feb 12, 2025 | 77.74 | 78.76 | 77.74 | 78.76 | 78.76 | 2.50% | 6,518 |
| Feb 11, 2025 | 77.59 | 77.59 | 76.59 | 76.84 | 76.84 | -0.23% | 4,785 |