International Business Machines Corporation (VIE:IBM)
Austria · Delayed Price · Currency is EUR 244.00
+1.40 (0.58%)
At close: Sep 26, 2025
VIE:IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 241.60 | 244.45 | 239.95 | 244.00 | 244.00 | 0.58% | 186 |
| Sep 25, 2025 | 228.65 | 242.60 | 228.30 | 242.60 | 242.60 | 5.52% | 427 |
| Sep 24, 2025 | 231.05 | 232.10 | 229.90 | 229.90 | 229.90 | 0.33% | 8 |
| Sep 23, 2025 | 230.65 | 231.40 | 229.15 | 229.15 | 229.15 | -0.30% | 61 |
| Sep 22, 2025 | 226.70 | 229.85 | 224.95 | 229.85 | 229.85 | 2.02% | 217 |
| Sep 19, 2025 | 225.50 | 226.75 | 225.30 | 225.30 | 225.30 | 1.17% | 95 |
| Sep 18, 2025 | 220.10 | 222.70 | 218.60 | 222.70 | 222.70 | 1.46% | 101 |
| Sep 17, 2025 | 217.05 | 219.50 | 216.75 | 219.50 | 219.50 | 1.20% | 41 |
| Sep 16, 2025 | 217.50 | 217.50 | 215.85 | 216.90 | 216.90 | -0.28% | 17 |
| Sep 15, 2025 | 216.55 | 218.85 | 216.05 | 217.50 | 217.50 | -0.05% | 272 |
| Sep 12, 2025 | 219.05 | 219.25 | 217.60 | 217.60 | 217.60 | -1.20% | 154 |
| Sep 11, 2025 | 220.10 | 220.45 | 219.15 | 220.25 | 220.25 | 0.46% | - |
| Sep 10, 2025 | 221.85 | 221.85 | 219.25 | 219.25 | 219.25 | -0.09% | 140 |
| Sep 9, 2025 | 217.95 | 219.45 | 217.40 | 219.45 | 219.45 | 1.97% | 76 |
| Sep 8, 2025 | 212.35 | 215.20 | 211.60 | 215.20 | 215.20 | 2.60% | - |
| Sep 5, 2025 | 212.25 | 212.35 | 209.75 | 209.75 | 209.75 | -1.48% | 41 |
| Sep 4, 2025 | 209.65 | 212.90 | 209.65 | 212.90 | 212.90 | 2.70% | 83 |
| Sep 3, 2025 | 206.75 | 207.60 | 206.50 | 207.30 | 207.30 | 0.83% | - |
| Sep 2, 2025 | 208.15 | 208.70 | 205.45 | 205.60 | 205.60 | -0.77% | 43 |
| Sep 1, 2025 | 207.10 | 208.30 | 206.30 | 207.20 | 207.20 | -0.12% | 123 |
| Aug 29, 2025 | 210.50 | 210.70 | 207.45 | 207.45 | 207.45 | -1.21% | - |
| Aug 28, 2025 | 210.85 | 211.25 | 210.00 | 210.00 | 210.00 | -0.59% | - |
| Aug 27, 2025 | 209.20 | 211.25 | 209.20 | 211.25 | 211.25 | 2.03% | - |
| Aug 26, 2025 | 206.25 | 207.45 | 206.25 | 207.05 | 207.05 | 0.51% | 9 |
| Aug 25, 2025 | 206.90 | 207.40 | 206.00 | 206.00 | 206.00 | -0.79% | 1 |
| Aug 22, 2025 | 206.95 | 207.90 | 205.90 | 207.65 | 207.65 | 0.41% | 27 |
| Aug 21, 2025 | 207.95 | 208.55 | 206.80 | 206.80 | 206.80 | -0.07% | 82 |
| Aug 20, 2025 | 207.05 | 207.45 | 206.60 | 206.95 | 206.95 | -0.14% | 4 |
| Aug 19, 2025 | 205.20 | 207.25 | 204.95 | 207.25 | 207.25 | 0.80% | - |
| Aug 18, 2025 | 205.60 | 205.60 | 205.15 | 205.60 | 205.60 | 0.64% | 3 |
| Aug 15, 2025 | 204.20 | 204.30 | 203.00 | 204.30 | 204.30 | 0.52% | 98 |
| Aug 14, 2025 | 206.00 | 206.35 | 203.25 | 203.25 | 203.25 | -0.83% | 40 |
| Aug 13, 2025 | 201.10 | 204.95 | 201.10 | 204.95 | 204.95 | 2.14% | 2 |
| Aug 12, 2025 | 204.25 | 204.25 | 200.65 | 200.65 | 200.65 | -2.60% | 71 |
| Aug 11, 2025 | 208.30 | 208.85 | 206.00 | 206.00 | 206.00 | -1.97% | 98 |
| Aug 8, 2025 | 213.70 | 214.90 | 210.00 | 210.15 | 210.15 | -2.44% | 90 |
| Aug 6, 2025 | 217.45 | 217.45 | 215.35 | 215.40 | 213.96 | -1.44% | - |
| Aug 5, 2025 | 218.55 | 218.60 | 218.55 | 218.55 | 217.08 | 1.16% | - |
| Aug 4, 2025 | 217.60 | 217.60 | 216.05 | 216.05 | 214.60 | 0.89% | - |
| Aug 1, 2025 | 220.85 | 220.85 | 214.15 | 214.15 | 212.71 | -4.86% | - |
| Jul 31, 2025 | 227.20 | 227.60 | 225.10 | 225.10 | 223.59 | -0.90% | - |
| Jul 30, 2025 | 227.20 | 227.75 | 226.90 | 227.15 | 225.63 | - | 41 |
| Jul 29, 2025 | 227.70 | 228.10 | 227.15 | 227.15 | 225.63 | 0.09% | - |
| Jul 28, 2025 | 222.60 | 226.95 | 222.60 | 226.95 | 225.43 | 3.35% | 85 |
| Jul 25, 2025 | 222.15 | 222.90 | 219.60 | 219.60 | 218.13 | -0.41% | 69 |
| Jul 24, 2025 | 227.10 | 227.50 | 219.10 | 220.50 | 219.02 | -9.48% | 336 |
| Jul 23, 2025 | 241.15 | 243.60 | 241.15 | 243.60 | 241.97 | 1.02% | 5 |
| Jul 22, 2025 | 244.15 | 244.15 | 241.15 | 241.15 | 239.53 | -1.65% | - |
| Jul 21, 2025 | 245.75 | 246.40 | 245.20 | 245.20 | 243.56 | -0.18% | - |
| Jul 18, 2025 | 243.10 | 245.65 | 242.80 | 245.65 | 244.00 | 1.17% | - |