IMCD N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	43.49	45.52	43.49	45.34	45.34	0.31%	44,263
Dec 24, 2025	45.21	45.31	45.20	45.20	45.20	1.03%	10,557
Dec 23, 2025	44.09	44.76	43.96	44.74	44.74	-0.22%	34,848
Dec 22, 2025	45.10	45.21	44.48	44.84	44.84	-1.86%	50,519
Dec 19, 2025	44.80	45.86	44.80	45.69	45.69	-0.84%	39,382
Dec 18, 2025	46.05	46.44	45.95	46.08	46.08	1.94%	98,399
Dec 17, 2025	44.42	45.30	44.42	45.20	45.20	0.22%	58,780
Dec 16, 2025	45.01	45.23	44.81	45.10	45.10	0.38%	73,043
Dec 15, 2025	45.04	45.51	44.78	44.93	44.93	-0.35%	46,911
Dec 12, 2025	45.14	45.34	44.65	45.09	45.09	1.35%	34,505
Dec 11, 2025	43.89	44.75	43.89	44.49	44.49	2.77%	42,768
Dec 10, 2025	42.94	43.34	42.60	43.29	43.29	0.63%	39,410
Dec 9, 2025	43.15	43.42	43.02	43.02	43.02	-0.90%	61,988
Dec 8, 2025	43.61	43.64	43.25	43.41	43.41	-2.36%	65,433
Dec 5, 2025	44.44	45.11	44.41	44.46	44.46	1.03%	124,584
Dec 4, 2025	44.42	44.42	43.91	44.01	44.01	0.22%	50,193
Dec 3, 2025	43.89	44.11	43.66	43.91	43.91	-0.50%	31,834
Dec 2, 2025	44.44	44.52	43.71	44.13	44.13	-0.65%	57,307
Dec 1, 2025	44.34	44.73	44.34	44.42	44.42	-0.94%	92,751
Nov 28, 2025	44.59	45.03	44.35	44.84	44.84	-2.35%	23,129
Nov 26, 2025	45.59	46.10	45.55	45.92	45.92	-0.04%	22,923
Nov 25, 2025	44.99	45.96	44.99	45.94	45.94	2.32%	80,608