IMCD N.V. (IMCDY)
OTCMKTS
· Delayed Price · Currency is USD
74.46
+0.11 (0.15%)
Feb 27, 2025, 3:00 PM EST
IMCD N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 76.44 | 77.03 | 76.44 | 77.02 | 77.02 | 1.45% | 3,571 |
| Feb 7, 2025 | 77.16 | 77.16 | 75.92 | 75.92 | 75.92 | -2.90% | 6,102 |
| Feb 6, 2025 | 77.48 | 78.57 | 77.48 | 78.19 | 78.19 | 0.50% | 3,905 |
| Feb 5, 2025 | 77.31 | 78.03 | 77.26 | 77.80 | 77.80 | 0.52% | 5,712 |
| Feb 4, 2025 | 77.66 | 77.77 | 77.40 | 77.40 | 77.40 | 1.18% | 8,978 |
| Feb 3, 2025 | 75.69 | 76.86 | 75.69 | 76.50 | 76.50 | -1.86% | 7,384 |
| Jan 31, 2025 | 78.96 | 79.18 | 77.95 | 77.95 | 77.95 | -1.28% | 6,604 |
| Jan 30, 2025 | 78.71 | 79.08 | 78.64 | 78.96 | 78.96 | 1.67% | 8,406 |
| Jan 29, 2025 | 78.04 | 78.19 | 77.66 | 77.66 | 77.66 | -1.45% | 2,933 |
| Jan 28, 2025 | 78.39 | 78.80 | 78.23 | 78.80 | 78.80 | 0.97% | 5,230 |
| Jan 27, 2025 | 77.80 | 78.92 | 77.53 | 78.04 | 78.04 | 1.99% | 11,760 |
| Jan 24, 2025 | 76.32 | 76.53 | 76.23 | 76.52 | 76.52 | 0.71% | 5,088 |
| Jan 23, 2025 | 76.03 | 76.21 | 75.58 | 75.98 | 75.98 | -0.08% | 6,900 |
| Jan 22, 2025 | 76.20 | 76.24 | 75.32 | 76.04 | 76.04 | 0.24% | 8,601 |
| Jan 21, 2025 | 75.23 | 75.94 | 75.23 | 75.86 | 75.86 | 1.47% | 21,750 |
| Jan 17, 2025 | 74.65 | 74.85 | 73.97 | 74.76 | 74.76 | 4.11% | 13,596 |
| Jan 16, 2025 | 71.96 | 72.63 | 71.79 | 71.81 | 71.81 | 0.96% | 9,149 |
| Jan 15, 2025 | 71.40 | 71.53 | 70.35 | 71.13 | 71.13 | 2.30% | 8,207 |
| Jan 14, 2025 | 69.71 | 69.78 | 69.18 | 69.53 | 69.53 | 0.91% | 25,643 |
| Jan 13, 2025 | 68.51 | 68.93 | 68.42 | 68.90 | 68.90 | -1.57% | 12,651 |
| Jan 10, 2025 | 70.21 | 70.31 | 69.27 | 70.00 | 70.00 | -0.64% | 16,846 |
| Jan 8, 2025 | 69.43 | 70.52 | 69.37 | 70.45 | 70.45 | -2.61% | 8,856 |
| Jan 7, 2025 | 72.58 | 72.98 | 71.56 | 72.34 | 72.34 | -0.80% | 15,545 |
| Jan 6, 2025 | 72.12 | 73.08 | 72.12 | 72.92 | 72.92 | 1.00% | 15,416 |
| Jan 3, 2025 | 72.65 | 72.65 | 71.34 | 72.20 | 72.20 | -0.95% | 8,247 |
| Jan 2, 2025 | 73.73 | 73.75 | 72.61 | 72.89 | 72.89 | -1.86% | 7,771 |
| Dec 31, 2024 | 73.76 | 75.04 | 73.37 | 74.27 | 74.27 | 1.53% | 7,829 |
| Dec 30, 2024 | 72.73 | 73.31 | 72.12 | 73.15 | 73.15 | -1.23% | 12,784 |
| Dec 27, 2024 | 74.10 | 74.10 | 73.32 | 74.06 | 74.06 | 1.00% | 23,763 |
| Dec 26, 2024 | 73.22 | 74.28 | 73.05 | 73.33 | 73.33 | -0.45% | 6,763 |
| Dec 24, 2024 | 72.47 | 74.28 | 71.88 | 73.66 | 73.66 | 1.08% | 7,508 |
| Dec 23, 2024 | 72.62 | 72.87 | 72.10 | 72.87 | 72.87 | -0.14% | 19,489 |
| Dec 20, 2024 | 72.45 | 73.75 | 72.28 | 72.97 | 72.97 | 0.57% | 14,615 |
| Dec 19, 2024 | 72.51 | 72.62 | 72.16 | 72.56 | 72.56 | -2.14% | 14,304 |
| Dec 18, 2024 | 76.20 | 76.20 | 73.99 | 74.15 | 74.15 | -1.85% | 7,517 |
| Dec 17, 2024 | 75.48 | 75.71 | 75.43 | 75.55 | 75.55 | -1.57% | 9,840 |
| Dec 16, 2024 | 75.98 | 77.08 | 75.83 | 76.75 | 76.75 | -0.63% | 10,470 |
| Dec 13, 2024 | 77.71 | 78.13 | 77.20 | 77.24 | 77.24 | -0.19% | 6,223 |
| Dec 12, 2024 | 77.94 | 78.13 | 77.24 | 77.39 | 77.39 | -1.25% | 5,520 |
| Dec 11, 2024 | 78.48 | 78.98 | 78.03 | 78.37 | 78.37 | 2.92% | 6,755 |
| Dec 10, 2024 | 76.46 | 76.83 | 76.15 | 76.15 | 76.15 | -2.26% | 6,142 |
| Dec 9, 2024 | 78.22 | 78.22 | 76.97 | 77.91 | 77.91 | 0.14% | 6,611 |
| Dec 6, 2024 | 77.32 | 77.96 | 77.15 | 77.80 | 77.80 | 4.44% | 9,764 |
| Dec 5, 2024 | 75.18 | 75.35 | 74.35 | 74.49 | 74.49 | 0.06% | 10,960 |
| Dec 4, 2024 | 74.62 | 75.03 | 74.15 | 74.45 | 74.45 | -0.46% | 5,282 |
| Dec 3, 2024 | 74.73 | 75.22 | 74.02 | 74.80 | 74.80 | 0.60% | 10,383 |
| Dec 2, 2024 | 74.38 | 74.76 | 74.01 | 74.35 | 74.35 | 0.15% | 12,213 |
| Nov 29, 2024 | 74.55 | 75.06 | 74.13 | 74.24 | 74.24 | 0.77% | 5,281 |
| Nov 27, 2024 | 73.18 | 73.93 | 73.18 | 73.67 | 73.67 | 1.32% | 13,380 |
| Nov 26, 2024 | 73.15 | 73.26 | 72.62 | 72.71 | 72.71 | -0.98% | 31,554 |
| Nov 25, 2024 | 73.28 | 74.04 | 72.87 | 73.43 | 73.43 | 0.69% | 8,164 |
| Nov 22, 2024 | 72.93 | 73.07 | 71.74 | 72.92 | 72.92 | 1.44% | 8,892 |
| Nov 21, 2024 | 72.13 | 72.53 | 71.65 | 71.89 | 71.89 | -0.98% | 9,736 |
| Nov 20, 2024 | 72.75 | 72.93 | 72.07 | 72.60 | 72.60 | -1.09% | 6,077 |
| Nov 19, 2024 | 73.43 | 73.99 | 72.91 | 73.40 | 73.40 | -0.10% | 12,105 |
| Nov 18, 2024 | 73.59 | 73.90 | 73.10 | 73.47 | 73.47 | -1.76% | 11,393 |
| Nov 15, 2024 | 75.43 | 75.65 | 74.57 | 74.79 | 74.79 | -1.19% | 14,249 |
| Nov 14, 2024 | 76.47 | 77.26 | 75.69 | 75.69 | 75.69 | 1.11% | 11,735 |
| Nov 13, 2024 | 75.87 | 75.87 | 74.81 | 74.86 | 74.86 | -3.47% | 7,545 |
| Nov 12, 2024 | 80.06 | 80.06 | 76.73 | 77.55 | 77.55 | -5.40% | 20,942 |
| Nov 11, 2024 | 82.38 | 82.38 | 81.15 | 81.98 | 81.98 | -0.10% | 104,081 |
| Nov 8, 2024 | 81.57 | 82.21 | 81.54 | 82.07 | 82.07 | 5.18% | 16,262 |
| Nov 7, 2024 | 78.32 | 78.32 | 77.72 | 78.02 | 78.02 | 1.25% | 4,881 |
| Nov 6, 2024 | 77.26 | 77.99 | 77.06 | 77.06 | 77.06 | -2.10% | 2,103 |
| Nov 5, 2024 | 78.83 | 79.33 | 78.62 | 78.71 | 78.71 | -0.14% | 3,726 |
| Nov 4, 2024 | 79.61 | 79.73 | 78.51 | 78.83 | 78.83 | -0.75% | 4,919 |
| Nov 1, 2024 | 79.69 | 79.69 | 79.42 | 79.42 | 79.42 | -0.25% | 2,796 |
| Oct 31, 2024 | 79.62 | 79.62 | 79.20 | 79.62 | 79.62 | -1.48% | 3,369 |
| Oct 30, 2024 | 80.50 | 80.83 | 80.50 | 80.82 | 80.82 | -0.68% | 1,741 |
| Oct 29, 2024 | 81.28 | 81.44 | 81.24 | 81.37 | 81.37 | -0.61% | 3,662 |
| Oct 28, 2024 | 82.08 | 82.08 | 81.87 | 81.87 | 81.87 | 1.74% | 2,692 |
| Oct 25, 2024 | 81.15 | 81.15 | 80.47 | 80.47 | 80.47 | -0.07% | 3,390 |
| Oct 24, 2024 | 80.31 | 80.53 | 80.31 | 80.53 | 80.53 | 1.13% | 2,370 |
| Oct 23, 2024 | 80.10 | 80.10 | 79.63 | 79.63 | 79.63 | -1.01% | 2,729 |
| Oct 22, 2024 | 80.77 | 80.81 | 80.44 | 80.44 | 80.44 | -2.99% | 2,704 |
| Oct 21, 2024 | 82.91 | 83.22 | 82.86 | 82.92 | 82.92 | 0.41% | 3,906 |
| Oct 18, 2024 | 82.65 | 82.65 | 82.54 | 82.58 | 82.58 | 0.52% | 3,402 |
| Oct 17, 2024 | 81.86 | 82.20 | 81.84 | 82.15 | 82.15 | 0.42% | 3,012 |
| Oct 16, 2024 | 82.25 | 82.78 | 81.81 | 81.81 | 81.81 | -2.50% | 3,113 |
| Oct 15, 2024 | 84.13 | 84.13 | 83.91 | 83.91 | 83.91 | 0.53% | 1,729 |
| Oct 14, 2024 | 83.35 | 83.47 | 82.96 | 83.47 | 83.47 | 0.29% | 10,183 |
| Oct 11, 2024 | 83.58 | 83.58 | 83.23 | 83.23 | 83.23 | 0.43% | 1,550 |
| Oct 10, 2024 | 82.80 | 82.87 | 82.80 | 82.87 | 82.87 | -1.00% | 1,703 |
| Oct 9, 2024 | 83.41 | 83.71 | 82.97 | 83.71 | 83.71 | 0.29% | 7,162 |
| Oct 8, 2024 | 82.38 | 83.47 | 82.38 | 83.47 | 83.47 | 0.44% | 3,995 |
| Oct 7, 2024 | 82.97 | 83.32 | 82.97 | 83.11 | 83.11 | -0.23% | 3,029 |
| Oct 4, 2024 | 83.27 | 83.30 | 83.27 | 83.30 | 83.30 | -1.68% | 2,588 |
| Oct 3, 2024 | 84.37 | 84.72 | 84.17 | 84.72 | 84.72 | -1.40% | 2,605 |
| Oct 2, 2024 | 86.29 | 86.29 | 85.92 | 85.93 | 85.93 | 0.56% | 3,341 |