IMCD N.V. (IMCDY)
OTCMKTS · Delayed Price · Currency is USD
45.18
+0.11 (0.24%)
At close: Jan 9, 2026
IMCD N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 44.87 | 45.13 | 44.71 | 44.90 | 44.90 | 0.34% | 60,724 |
| Nov 21, 2025 | 44.45 | 44.99 | 44.34 | 44.75 | 44.75 | 3.47% | 42,104 |
| Nov 20, 2025 | 44.10 | 44.10 | 43.25 | 43.25 | 43.25 | -1.84% | 48,080 |
| Nov 19, 2025 | 43.96 | 44.14 | 43.74 | 44.06 | 44.06 | 1.83% | 34,578 |
| Nov 18, 2025 | 43.33 | 43.62 | 42.87 | 43.27 | 43.27 | 0.60% | 45,727 |
| Nov 17, 2025 | 43.97 | 43.97 | 42.92 | 43.01 | 43.01 | -5.76% | 56,581 |
| Nov 14, 2025 | 46.33 | 46.39 | 45.61 | 45.64 | 45.64 | -3.81% | 28,174 |
| Nov 13, 2025 | 48.18 | 48.23 | 47.41 | 47.45 | 47.45 | -0.23% | 28,703 |
| Nov 12, 2025 | 47.70 | 47.87 | 47.46 | 47.56 | 47.56 | -1.90% | 19,580 |
| Nov 11, 2025 | 48.25 | 48.52 | 47.98 | 48.48 | 48.48 | 1.47% | 48,514 |
| Nov 10, 2025 | 47.53 | 47.86 | 47.17 | 47.78 | 47.78 | -1.04% | 74,646 |
| Nov 7, 2025 | 47.93 | 48.28 | 47.60 | 48.28 | 48.28 | 1.86% | 28,108 |
| Nov 6, 2025 | 47.11 | 47.44 | 46.59 | 47.40 | 47.40 | -7.06% | 32,715 |
| Nov 5, 2025 | 50.94 | 51.31 | 50.72 | 51.00 | 51.00 | 2.41% | 27,424 |
| Nov 4, 2025 | 50.00 | 50.29 | 49.66 | 49.80 | 49.80 | -1.76% | 27,402 |
| Nov 3, 2025 | 50.61 | 50.86 | 50.46 | 50.69 | 50.69 | -2.47% | 25,571 |
| Oct 31, 2025 | 51.96 | 52.30 | 51.56 | 51.97 | 51.97 | -0.22% | 25,855 |
| Oct 30, 2025 | 52.22 | 52.39 | 52.02 | 52.09 | 52.09 | -1.02% | 32,136 |
| Oct 29, 2025 | 52.73 | 53.19 | 52.39 | 52.63 | 52.63 | -2.14% | 9,471 |