IMCD N.V. (IMCDY)
OTCMKTS · Delayed Price · Currency is USD
55.96
+0.57 (1.03%)
Aug 28, 2025, 3:41 PM EDT
IMCD N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 54.84 | 55.39 | 54.76 | 55.39 | 55.39 | 0.54% | 13,187 |
| Aug 26, 2025 | 55.30 | 55.31 | 55.00 | 55.09 | 55.09 | 0.42% | 18,132 |
| Aug 25, 2025 | 55.93 | 55.93 | 54.84 | 54.86 | 54.86 | -1.97% | 33,701 |
| Aug 22, 2025 | 54.66 | 56.07 | 54.66 | 55.96 | 55.96 | 3.53% | 21,026 |
| Aug 21, 2025 | 54.51 | 54.52 | 53.86 | 54.05 | 54.05 | -2.42% | 22,698 |
| Aug 20, 2025 | 55.51 | 55.51 | 55.23 | 55.39 | 55.39 | -0.34% | 17,348 |
| Aug 19, 2025 | 55.22 | 55.98 | 55.22 | 55.58 | 55.58 | 2.91% | 46,133 |
| Aug 18, 2025 | 53.96 | 54.21 | 53.86 | 54.01 | 54.01 | -1.15% | 24,778 |
| Aug 15, 2025 | 54.90 | 54.94 | 54.64 | 54.64 | 54.64 | 0.16% | 13,750 |
| Aug 14, 2025 | 54.45 | 54.55 | 54.25 | 54.55 | 54.55 | -1.43% | 34,171 |
| Aug 13, 2025 | 54.84 | 55.48 | 54.84 | 55.34 | 55.34 | 0.78% | 8,072 |
| Aug 12, 2025 | 54.69 | 54.97 | 54.22 | 54.91 | 54.91 | 0.38% | 15,831 |
| Aug 11, 2025 | 55.53 | 55.61 | 54.50 | 54.70 | 54.70 | -2.69% | 24,390 |
| Aug 8, 2025 | 56.44 | 56.59 | 56.18 | 56.21 | 56.21 | -0.17% | 10,217 |
| Aug 7, 2025 | 56.75 | 56.75 | 55.85 | 56.31 | 56.31 | 0.75% | 27,785 |
| Aug 6, 2025 | 55.76 | 55.96 | 55.43 | 55.89 | 55.89 | 2.12% | 9,775 |
| Aug 5, 2025 | 54.53 | 54.93 | 54.25 | 54.73 | 54.73 | 1.96% | 19,542 |
| Aug 4, 2025 | 53.77 | 53.87 | 53.50 | 53.68 | 53.68 | -1.58% | 27,608 |
| Aug 1, 2025 | 54.46 | 54.71 | 53.99 | 54.54 | 54.54 | -0.42% | 18,892 |
| Jul 31, 2025 | 55.10 | 55.72 | 54.76 | 54.77 | 54.77 | -1.32% | 23,648 |
| Jul 30, 2025 | 57.51 | 57.51 | 55.49 | 55.50 | 55.50 | -13.77% | 23,540 |
| Jul 29, 2025 | 64.54 | 64.67 | 64.31 | 64.36 | 64.36 | -2.14% | 10,068 |
| Jul 28, 2025 | 65.87 | 66.28 | 65.72 | 65.77 | 65.77 | -1.60% | 23,247 |
| Jul 25, 2025 | 65.98 | 67.23 | 65.98 | 66.84 | 66.84 | 0.33% | 10,202 |
| Jul 24, 2025 | 67.04 | 67.21 | 66.57 | 66.62 | 66.62 | -2.12% | 9,633 |
| Jul 23, 2025 | 66.54 | 68.06 | 66.54 | 68.06 | 68.06 | 3.47% | 8,007 |
| Jul 22, 2025 | 65.37 | 65.78 | 64.65 | 65.78 | 65.78 | -0.30% | 7,674 |
| Jul 21, 2025 | 65.37 | 66.15 | 65.37 | 65.97 | 65.97 | 1.18% | 13,185 |
| Jul 18, 2025 | 65.91 | 65.91 | 65.08 | 65.20 | 65.20 | -0.35% | 16,147 |
| Jul 17, 2025 | 65.29 | 65.89 | 64.98 | 65.43 | 65.43 | 0.41% | 54,903 |
| Jul 16, 2025 | 64.99 | 65.17 | 64.55 | 65.16 | 65.16 | 1.21% | 12,808 |
| Jul 15, 2025 | 65.37 | 65.37 | 64.15 | 64.38 | 64.38 | -1.06% | 7,378 |
| Jul 14, 2025 | 64.95 | 65.36 | 64.74 | 65.07 | 65.07 | -0.41% | 12,145 |
| 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 |