IMCD N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	41.81	41.81	41.11	41.47	41.47	2.04%	36,121
Mar 10, 2026	41.27	41.84	40.64	40.64	40.64	-2.45%	102,170
Mar 9, 2026	40.64	41.84	40.48	41.66	41.66	-0.36%	279,548
Mar 6, 2026	41.61	41.85	41.38	41.81	41.81	-1.48%	192,559
Mar 5, 2026	42.46	42.71	41.72	42.44	42.44	1.92%	328,404
Mar 4, 2026	42.32	42.62	41.27	41.64	41.64	-5.83%	30,603
Mar 3, 2026	43.36	44.53	43.36	44.22	44.22	-2.17%	41,510
Mar 2, 2026	45.72	46.35	45.05	45.20	45.20	-5.81%	31,830
Feb 27, 2026	47.18	48.29	47.18	47.99	47.99	2.87%	20,730
Feb 26, 2026	47.62	47.62	46.38	46.65	46.65	0.93%	25,169
Feb 25, 2026	46.02	46.38	45.71	46.22	46.22	-2.76%	19,322
Feb 24, 2026	48.14	48.14	46.84	47.53	47.53	-1.45%	44,815
Feb 23, 2026	49.33	49.37	47.96	48.23	48.23	-4.00%	19,863
Feb 20, 2026	49.36	50.69	49.36	50.24	50.24	1.09%	20,566
Feb 19, 2026	49.33	49.85	49.11	49.70	49.70	0.18%	19,641
Feb 18, 2026	49.09	50.23	49.02	49.61	49.61	-5.68%	34,672
Feb 17, 2026	52.38	52.78	52.30	52.60	52.60	-3.02%	23,945
Feb 13, 2026	54.11	54.54	53.75	54.24	54.24	-0.57%	12,109
Feb 12, 2026	54.22	54.92	54.09	54.55	54.55	-3.40%	20,847
Feb 11, 2026	54.81	56.53	54.58	56.47	56.47	-0.49%	25,462
Feb 10, 2026	54.31	56.75	54.31	56.75	56.75	10.34%	25,055
Feb 9, 2026	51.52	51.52	50.95	51.43	51.43	0.61%	28,931
Feb 6, 2026	50.95	51.43	50.82	51.12	51.12	-1.81%	57,397
Feb 5, 2026	51.84	52.42	51.43	52.06	52.06	1.19%	29,138
Feb 4, 2026	52.09	52.09	50.79	51.45	51.45	10.30%	51,822
Feb 3, 2026	45.93	46.76	45.93	46.65	46.65	0.03%	17,459
Feb 2, 2026	46.75	47.29	46.44	46.63	46.63	-0.01%	26,167
Jan 30, 2026	46.81	47.27	46.47	46.64	46.64	-1.22%	27,168
Jan 29, 2026	46.74	47.27	46.27	47.21	47.21	-0.15%	31,338
Jan 28, 2026	47.85	47.85	46.91	47.28	47.28	1.89%	22,856
Jan 27, 2026	46.05	46.50	45.86	46.40	46.40	0.98%	14,585
Jan 26, 2026	45.99	46.26	45.89	45.95	45.95	0.07%	25,045
Jan 23, 2026	45.44	46.09	45.13	45.92	45.92	1.32%	23,488
Jan 22, 2026	45.45	45.90	45.11	45.32	45.32	-0.35%	35,166
Jan 21, 2026	44.21	45.74	44.21	45.48	45.48	7.14%	43,240
Jan 20, 2026	42.34	42.96	42.34	42.45	42.45	-4.69%	53,853
Jan 16, 2026	44.86	44.86	44.37	44.54	44.54	-5.24%	41,712
Jan 15, 2026	46.39	47.34	45.88	47.01	47.01	2.14%	37,879
Jan 14, 2026	44.86	46.24	44.86	46.02	46.02	3.87%	73,151
Jan 13, 2026	44.43	45.04	44.27	44.31	44.31	-1.59%	20,814
Jan 12, 2026	45.53	45.53	44.79	45.02	45.02	-0.35%	62,715
Jan 9, 2026	45.52	45.53	45.06	45.18	45.18	0.24%	35,615
Jan 8, 2026	44.36	45.19	44.36	45.07	45.07	-0.68%	45,447
Jan 7, 2026	46.36	46.36	45.19	45.38	45.38	-1.82%	560,738
Jan 6, 2026	45.40	46.36	45.40	46.22	46.22	-0.37%	44,055
Jan 5, 2026	45.30	46.47	45.30	46.39	46.39	1.16%	141,196
Jan 2, 2026	45.71	45.90	45.37	45.86	45.86	1.35%	43,404
Dec 31, 2025	43.94	45.32	43.94	45.25	45.25	0.18%	15,344
Dec 30, 2025	45.52	45.86	45.06	45.17	45.17	-0.40%	38,409
Dec 29, 2025	45.79	45.79	44.91	45.35	45.35	0.02%	64,532