IMCD N.V. (IMCDY)
OTCMKTS · Delayed Price · Currency is USD
51.60
+0.65 (1.28%)
Oct 13, 2025, 3:58 PM EDT
IMCD N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 52.00 | 52.07 | 50.91 | 50.95 | 50.95 | -3.17% | 16,650 |
| Oct 9, 2025 | 53.24 | 53.24 | 52.52 | 52.62 | 52.62 | -1.31% | 19,425 |
| Oct 8, 2025 | 53.08 | 53.51 | 52.99 | 53.32 | 53.32 | -0.69% | 213,314 |
| Oct 7, 2025 | 54.14 | 54.14 | 53.57 | 53.69 | 53.69 | -0.67% | 18,191 |
| Oct 6, 2025 | 53.73 | 54.22 | 53.51 | 54.05 | 54.05 | -1.09% | 20,750 |
| Oct 3, 2025 | 53.74 | 54.68 | 53.70 | 54.65 | 54.65 | 2.04% | 10,501 |
| Oct 2, 2025 | 53.14 | 53.64 | 53.14 | 53.56 | 53.56 | 0.74% | 12,890 |
| Oct 1, 2025 | 52.92 | 53.16 | 52.86 | 53.16 | 53.16 | 2.78% | 16,502 |
| Sep 30, 2025 | 52.00 | 52.00 | 51.54 | 51.72 | 51.72 | 0.52% | 28,015 |
| Sep 29, 2025 | 51.24 | 51.58 | 51.03 | 51.45 | 51.45 | 0.90% | 37,706 |
| Sep 26, 2025 | 51.15 | 51.44 | 50.92 | 50.99 | 50.99 | -0.86% | 162,209 |
| Sep 25, 2025 | 52.07 | 52.25 | 51.00 | 51.43 | 51.43 | -4.37% | 146,355 |
| Sep 24, 2025 | 53.43 | 53.78 | 53.36 | 53.78 | 53.78 | -1.83% | 9,719 |
| Sep 23, 2025 | 54.91 | 54.91 | 54.63 | 54.78 | 54.78 | 0.98% | 46,471 |
| Sep 22, 2025 | 54.26 | 54.26 | 53.55 | 54.25 | 54.25 | -0.77% | 59,375 |
| Sep 19, 2025 | 54.03 | 54.72 | 54.03 | 54.67 | 54.67 | 0.53% | 20,822 |
| Sep 18, 2025 | 54.17 | 54.69 | 53.88 | 54.38 | 54.38 | 0.80% | 16,695 |
| Sep 17, 2025 | 53.92 | 54.36 | 53.76 | 53.95 | 53.95 | -0.92% | 10,441 |
| Sep 16, 2025 | 54.17 | 54.48 | 54.05 | 54.45 | 54.45 | 2.23% | 15,386 |
| Sep 15, 2025 | 53.58 | 53.89 | 53.23 | 53.26 | 53.26 | -0.65% | 226,248 |
| Sep 12, 2025 | 53.73 | 53.77 | 53.40 | 53.61 | 53.61 | -1.13% | 17,309 |
| Sep 11, 2025 | 53.38 | 54.23 | 53.38 | 54.22 | 54.22 | 0.58% | 22,233 |
| Sep 10, 2025 | 54.03 | 54.16 | 53.87 | 53.91 | 53.91 | 0.52% | 8,691 |
| Sep 9, 2025 | 54.76 | 54.76 | 53.37 | 53.63 | 53.63 | -2.79% | 18,209 |
| Sep 8, 2025 | 54.76 | 55.27 | 54.50 | 55.17 | 55.17 | 1.49% | 31,175 |
| Sep 5, 2025 | 53.72 | 54.56 | 53.72 | 54.36 | 54.36 | 1.17% | 15,986 |
| Sep 4, 2025 | 53.41 | 53.73 | 53.24 | 53.73 | 53.73 | -0.28% | 23,643 |
| Sep 3, 2025 | 53.90 | 54.02 | 53.66 | 53.88 | 53.88 | 0.60% | 64,459 |
| Sep 2, 2025 | 54.52 | 54.59 | 53.45 | 53.56 | 53.56 | -4.65% | 28,818 |
| Aug 29, 2025 | 56.19 | 56.43 | 56.00 | 56.17 | 56.17 | 0.20% | 24,024 |
| Aug 28, 2025 | 55.70 | 56.09 | 55.47 | 56.06 | 56.06 | 1.21% | 13,667 |
| 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 |