International Business Machines Corporation (VIE:IBM)
Austria · Delayed Price · Currency is EUR 266.45
+9.85 (3.84%)
At close: Feb 2, 2026
VIE:IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 266.20 | 267.05 | 247.25 | 247.25 | 247.25 | -7.21% | - |
| Feb 2, 2026 | 255.75 | 266.45 | 255.75 | 266.45 | 266.45 | 3.84% | 89 |
| Jan 30, 2026 | 257.65 | 258.00 | 256.60 | 256.60 | 256.60 | -2.12% | 108 |
| Jan 29, 2026 | 265.10 | 270.15 | 261.00 | 262.15 | 262.15 | 6.46% | 667 |
| Jan 28, 2026 | 245.65 | 246.45 | 241.20 | 246.25 | 246.25 | -0.22% | 78 |
| Jan 27, 2026 | 250.50 | 250.50 | 246.80 | 246.80 | 246.80 | -1.00% | 39 |
| Jan 26, 2026 | 246.45 | 249.30 | 245.75 | 249.30 | 249.30 | 0.40% | 72 |
| Jan 23, 2026 | 251.15 | 251.15 | 248.30 | 248.30 | 248.30 | -1.66% | 13 |
| Jan 22, 2026 | 254.60 | 255.95 | 252.50 | 252.50 | 252.50 | -0.37% | 3 |
| Jan 21, 2026 | 249.25 | 253.45 | 247.85 | 253.45 | 253.45 | 0.74% | 93 |
| Jan 20, 2026 | 256.60 | 257.90 | 251.60 | 251.60 | 251.60 | -2.95% | 268 |
| Jan 19, 2026 | 259.35 | 259.90 | 257.45 | 259.25 | 259.25 | -1.05% | 86 |
| Jan 16, 2026 | 257.45 | 262.00 | 257.45 | 262.00 | 262.00 | -1.13% | 139 |
| Jan 15, 2026 | 266.30 | 267.05 | 265.00 | 265.00 | 265.00 | 1.26% | 4 |
| Jan 14, 2026 | 259.75 | 264.40 | 258.85 | 261.70 | 261.70 | -0.80% | 111 |
| Jan 13, 2026 | 267.45 | 267.45 | 263.80 | 263.80 | 263.80 | 1.11% | 52 |
| Jan 12, 2026 | 258.75 | 260.90 | 257.55 | 260.90 | 260.90 | -0.23% | 118 |
| Jan 9, 2026 | 259.45 | 261.50 | 259.45 | 261.50 | 261.50 | 0.71% | - |
| Jan 8, 2026 | 253.50 | 259.65 | 252.95 | 259.65 | 259.65 | 0.95% | - |
| Jan 7, 2026 | 258.80 | 259.10 | 257.20 | 257.20 | 257.20 | 1.00% | 61 |
| Jan 6, 2026 | 251.80 | 254.65 | 251.15 | 254.65 | 254.65 | 0.10% | 6 |
| Jan 5, 2026 | 251.90 | 254.40 | 251.90 | 254.40 | 254.40 | 2.27% | 39 |
| Jan 2, 2026 | 253.80 | 254.25 | 248.75 | 248.75 | 248.75 | -4.44% | 194 |
| Dec 30, 2025 | 259.90 | 260.30 | 259.85 | 260.30 | 260.30 | 0.17% | - |
| Dec 29, 2025 | 258.70 | 259.85 | 258.55 | 259.85 | 259.85 | 0.99% | - |
| Dec 23, 2025 | 256.70 | 257.30 | 256.40 | 257.30 | 257.30 | 0.43% | - |
| Dec 22, 2025 | 257.00 | 257.25 | 255.75 | 256.20 | 256.20 | -0.91% | 9 |
| Dec 19, 2025 | 256.35 | 258.55 | 255.70 | 258.55 | 258.55 | 0.84% | 14 |
| Dec 18, 2025 | 258.85 | 259.85 | 256.40 | 256.40 | 256.40 | -1.27% | 95 |
| Dec 17, 2025 | 259.00 | 260.10 | 258.90 | 259.70 | 259.70 | 0.95% | 42 |
| Dec 16, 2025 | 261.60 | 261.90 | 257.25 | 257.25 | 257.25 | -2.33% | 7 |
| Dec 15, 2025 | 263.65 | 264.20 | 263.15 | 263.40 | 263.40 | 1.62% | 1 |
| Dec 12, 2025 | 264.95 | 264.95 | 259.20 | 259.20 | 259.20 | -2.21% | 45 |
| Dec 11, 2025 | 265.40 | 266.50 | 265.05 | 265.05 | 265.05 | -0.60% | 60 |
| Dec 10, 2025 | 266.85 | 267.15 | 266.25 | 266.65 | 266.65 | -0.50% | 45 |
| Dec 9, 2025 | 265.80 | 268.00 | 265.60 | 268.00 | 268.00 | -0.43% | - |
| Dec 8, 2025 | 263.70 | 269.15 | 259.00 | 269.15 | 269.15 | 1.66% | 252 |
| Dec 5, 2025 | 264.30 | 265.10 | 264.30 | 264.75 | 264.75 | -0.04% | 42 |
| 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 |