International Business Machines Corporation (VIE:IBM)
Austria · Delayed Price · Currency is EUR 264.85
+5.25 (2.02%)
At close: Dec 4, 2025
VIE:IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 259.60 | 265.15 | 259.10 | 264.85 | 264.85 | 2.02% | 53 |
| Dec 3, 2025 | 259.80 | 260.60 | 258.55 | 259.60 | 259.60 | -0.86% | 84 |
| Dec 2, 2025 | 263.05 | 265.75 | 261.85 | 261.85 | 261.85 | 0.02% | 84 |
| Dec 1, 2025 | 263.90 | 263.90 | 261.80 | 261.80 | 261.80 | -1.26% | 84 |
| Nov 28, 2025 | 262.75 | 265.15 | 262.40 | 265.15 | 265.15 | 1.38% | 1 |
| Nov 27, 2025 | 262.75 | 262.75 | 261.10 | 261.55 | 261.55 | 0.10% | 13 |
| Nov 26, 2025 | 264.05 | 264.05 | 261.30 | 261.30 | 261.30 | -0.10% | 184 |
| Nov 25, 2025 | 264.15 | 264.15 | 258.90 | 261.55 | 261.55 | -0.98% | 44 |
| Nov 24, 2025 | 259.65 | 264.15 | 258.20 | 264.15 | 264.15 | 2.46% | 127 |
| Nov 21, 2025 | 252.25 | 257.80 | 252.25 | 257.80 | 257.80 | 0.80% | 56 |
| Nov 20, 2025 | 252.65 | 257.95 | 251.65 | 255.75 | 255.75 | 2.12% | 239 |
| Nov 19, 2025 | 250.15 | 251.05 | 249.90 | 250.45 | 250.45 | -1.38% | 43 |
| Nov 18, 2025 | 254.90 | 256.50 | 253.30 | 253.95 | 253.95 | -2.31% | 99 |
| Nov 17, 2025 | 264.50 | 264.50 | 259.95 | 259.95 | 259.95 | -1.20% | 113 |
| Nov 14, 2025 | 260.70 | 263.10 | 257.35 | 263.10 | 263.10 | -1.44% | 148 |
| Nov 13, 2025 | 272.90 | 272.90 | 266.95 | 266.95 | 266.95 | -3.58% | 118 |
| Nov 12, 2025 | 272.25 | 278.90 | 272.25 | 276.85 | 276.85 | 2.65% | 129 |
| Nov 11, 2025 | 267.40 | 269.70 | 266.75 | 269.70 | 269.70 | 2.10% | 53 |
| Nov 10, 2025 | 266.40 | 266.40 | 264.15 | 264.15 | 264.15 | -1.31% | 84 |
| Nov 6, 2025 | 266.80 | 267.65 | 266.70 | 267.65 | 266.20 | 1.61% | - |
| Nov 5, 2025 | 261.55 | 263.40 | 261.05 | 263.40 | 261.97 | 1.11% | 120 |
| Nov 4, 2025 | 261.70 | 262.35 | 260.50 | 260.50 | 259.09 | -2.38% | - |
| Nov 3, 2025 | 266.50 | 268.00 | 266.50 | 266.85 | 265.40 | 0.66% | - |
| Oct 31, 2025 | 267.95 | 269.50 | 263.15 | 265.10 | 263.66 | -1.17% | 295 |
| Oct 30, 2025 | 266.40 | 270.45 | 263.80 | 268.25 | 266.80 | 0.22% | 135 |
| Oct 29, 2025 | 268.85 | 269.10 | 267.65 | 267.65 | 266.20 | -1.74% | 42 |
| Oct 28, 2025 | 267.65 | 272.45 | 266.95 | 272.40 | 270.92 | 2.66% | 236 |
| Oct 27, 2025 | 267.80 | 267.90 | 263.30 | 265.35 | 263.91 | 1.67% | 230 |
| Oct 24, 2025 | 245.00 | 261.00 | 243.50 | 261.00 | 259.59 | 8.19% | 173 |
| Oct 23, 2025 | 232.10 | 241.25 | 226.95 | 241.25 | 239.94 | -2.33% | 773 |
| Oct 22, 2025 | 243.50 | 247.00 | 243.45 | 247.00 | 245.66 | 0.84% | 42 |
| Oct 21, 2025 | 243.75 | 244.95 | 243.35 | 244.95 | 243.62 | 0.86% | 11 |
| Oct 20, 2025 | 242.40 | 242.90 | 241.90 | 242.85 | 241.53 | 2.62% | 84 |
| Oct 17, 2025 | 234.00 | 236.75 | 232.50 | 236.65 | 235.37 | -0.71% | 106 |
| Oct 16, 2025 | 241.45 | 242.20 | 238.35 | 238.35 | 237.06 | -1.63% | 84 |
| Oct 15, 2025 | 238.45 | 242.30 | 238.45 | 242.30 | 240.99 | 1.76% | 44 |
| Oct 14, 2025 | 237.80 | 238.95 | 237.80 | 238.10 | 236.81 | -1.49% | - |
| Oct 13, 2025 | 242.25 | 242.65 | 241.70 | 241.70 | 240.39 | -0.92% | 33 |
| Oct 10, 2025 | 249.45 | 249.90 | 243.95 | 243.95 | 242.63 | -1.73% | 42 |
| Oct 9, 2025 | 249.30 | 249.65 | 248.25 | 248.25 | 246.90 | -0.90% | 42 |
| Oct 8, 2025 | 253.85 | 253.85 | 250.50 | 250.50 | 249.14 | -1.88% | 42 |
| Oct 7, 2025 | 247.35 | 260.85 | 247.35 | 255.30 | 253.92 | 2.92% | 651 |
| Oct 6, 2025 | 247.30 | 248.20 | 246.55 | 248.05 | 246.71 | 0.30% | 93 |
| Oct 3, 2025 | 245.30 | 247.60 | 244.80 | 247.30 | 245.96 | 1.66% | 84 |
| Oct 2, 2025 | 244.25 | 244.35 | 243.25 | 243.25 | 241.93 | 0.91% | 102 |
| Oct 1, 2025 | 238.35 | 241.05 | 238.35 | 241.05 | 239.74 | -0.23% | 44 |
| Sep 30, 2025 | 238.50 | 241.60 | 236.60 | 241.60 | 240.29 | -0.12% | 41 |
| Sep 29, 2025 | 243.30 | 243.90 | 241.90 | 241.90 | 240.59 | -0.86% | 82 |
| Sep 26, 2025 | 241.60 | 244.45 | 239.95 | 244.00 | 242.68 | 0.58% | 186 |
| Sep 25, 2025 | 228.65 | 242.60 | 228.30 | 242.60 | 241.28 | 5.52% | 427 |