IMCD N.V. (IMCDY)
OTCMKTS
· Delayed Price · Currency is USD
69.69
+0.50 (0.72%)
May 15, 2025, 1:33 PM EDT
IMCD N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 69.45 | 69.80 | 69.24 | 69.69 | - | 0.72% | 559 |
| May 14, 2025 | 69.12 | 69.19 | 68.79 | 69.19 | 69.19 | -0.58% | 4,475 |
| May 13, 2025 | 68.84 | 69.83 | 68.84 | 69.60 | 69.60 | 0.83% | 8,912 |
| May 12, 2025 | 68.97 | 69.20 | 68.09 | 69.02 | 69.02 | 2.49% | 17,859 |
| May 9, 2025 | 66.23 | 67.47 | 66.23 | 67.34 | 67.34 | 0.84% | 16,877 |
| May 8, 2025 | 67.57 | 67.57 | 66.64 | 66.78 | 66.78 | 1.40% | 21,059 |
| May 7, 2025 | 66.98 | 67.11 | 65.77 | 65.86 | 65.86 | -1.89% | 9,240 |
| May 6, 2025 | 67.64 | 67.71 | 67.13 | 67.13 | 67.13 | 0.18% | 5,942 |
| May 5, 2025 | 66.79 | 68.14 | 66.79 | 67.01 | 67.01 | -0.82% | 18,555 |
| May 2, 2025 | 66.95 | 67.89 | 66.75 | 67.56 | 67.56 | 1.55% | 5,289 |
| May 1, 2025 | 66.51 | 67.40 | 66.02 | 66.53 | 66.53 | -0.25% | 16,113 |
| Apr 30, 2025 | 65.36 | 66.70 | 65.13 | 66.70 | 66.70 | -2.34% | 13,048 |
| Apr 29, 2025 | 67.44 | 68.30 | 66.42 | 68.30 | 67.10 | 1.96% | 13,523 |
| Apr 28, 2025 | 66.69 | 67.05 | 66.29 | 66.99 | 65.82 | -1.90% | 9,421 |
| Apr 25, 2025 | 68.48 | 68.48 | 67.55 | 68.29 | 67.09 | 8.80% | 6,806 |
| Apr 24, 2025 | 64.40 | 64.94 | 62.37 | 62.76 | 61.66 | -9.53% | 8,983 |
| Apr 23, 2025 | 70.57 | 70.57 | 68.96 | 69.37 | 68.16 | 0.92% | 4,656 |
| Apr 22, 2025 | 68.52 | 69.35 | 68.39 | 68.74 | 67.54 | 3.71% | 16,175 |
| Apr 21, 2025 | 67.57 | 69.71 | 66.28 | 66.28 | 65.12 | -2.33% | 32,033 |
| Apr 17, 2025 | 67.83 | 68.62 | 66.44 | 67.86 | 66.67 | -0.47% | 11,465 |
| Apr 16, 2025 | 67.88 | 68.30 | 67.47 | 68.18 | 66.99 | 0.72% | 12,177 |
| Apr 15, 2025 | 67.99 | 68.76 | 67.30 | 67.69 | 66.51 | -0.48% | 31,490 |
| Apr 14, 2025 | 67.26 | 68.20 | 67.26 | 68.02 | 66.82 | 0.52% | 18,626 |
| Apr 11, 2025 | 67.08 | 67.86 | 66.16 | 67.66 | 66.48 | 1.73% | 15,358 |
| Apr 10, 2025 | 65.70 | 67.07 | 65.59 | 66.51 | 65.35 | -0.45% | 17,457 |
| Apr 9, 2025 | 62.10 | 68.34 | 62.10 | 66.81 | 65.64 | 6.80% | 36,177 |
| Apr 8, 2025 | 63.81 | 64.61 | 62.00 | 62.55 | 61.46 | 0.46% | 34,519 |
| Apr 7, 2025 | 61.78 | 66.10 | 61.67 | 62.27 | 61.18 | -1.22% | 25,524 |
| Apr 4, 2025 | 63.87 | 64.65 | 63.04 | 63.04 | 61.94 | -5.40% | 15,252 |
| Apr 3, 2025 | 67.45 | 67.48 | 66.22 | 66.64 | 65.47 | -2.66% | 11,835 |
| Apr 2, 2025 | 67.09 | 68.46 | 67.09 | 68.46 | 67.26 | 1.86% | 8,205 |
| Apr 1, 2025 | 66.47 | 67.22 | 66.47 | 67.21 | 66.03 | 0.89% | 19,312 |
| Mar 31, 2025 | 65.96 | 66.67 | 65.74 | 66.62 | 65.45 | -2.39% | 12,493 |
| Mar 28, 2025 | 68.31 | 68.82 | 68.15 | 68.25 | 67.06 | -0.06% | 19,930 |
| Mar 27, 2025 | 67.95 | 68.56 | 67.95 | 68.29 | 67.09 | 0.71% | 15,796 |
| Mar 26, 2025 | 68.14 | 68.47 | 67.68 | 67.81 | 66.62 | -0.04% | 10,077 |
| Mar 25, 2025 | 68.80 | 68.91 | 67.82 | 67.84 | 66.65 | -1.92% | 17,128 |
| Mar 24, 2025 | 69.00 | 69.20 | 68.43 | 69.17 | 67.95 | -0.08% | 9,740 |
| Mar 21, 2025 | 69.39 | 70.29 | 69.06 | 69.22 | 68.01 | -1.26% | 9,251 |
| Mar 20, 2025 | 70.31 | 71.09 | 70.08 | 70.10 | 68.87 | -2.13% | 5,088 |
| Mar 19, 2025 | 70.86 | 71.73 | 70.72 | 71.63 | 70.37 | 0.87% | 19,414 |
| Mar 18, 2025 | 71.51 | 71.83 | 71.01 | 71.01 | 69.77 | 0.78% | 10,425 |
| Mar 17, 2025 | 70.49 | 70.82 | 69.91 | 70.46 | 69.23 | -1.19% | 9,671 |
| Mar 14, 2025 | 71.76 | 71.85 | 70.86 | 71.31 | 70.06 | 1.73% | 11,441 |
| Mar 13, 2025 | 70.91 | 70.91 | 69.82 | 70.10 | 68.87 | -0.23% | 7,150 |
| Mar 12, 2025 | 70.92 | 71.33 | 70.12 | 70.26 | 69.03 | 0.96% | 9,371 |
| Mar 11, 2025 | 70.56 | 71.12 | 69.51 | 69.59 | 68.37 | 0.82% | 10,804 |
| Mar 10, 2025 | 70.87 | 70.87 | 68.99 | 69.02 | 67.81 | -5.49% | 11,819 |
| Mar 7, 2025 | 73.50 | 75.30 | 73.02 | 73.03 | 71.75 | -0.01% | 4,865 |
| Mar 6, 2025 | 74.70 | 74.83 | 73.04 | 73.04 | 71.76 | -1.48% | 10,109 |