International Business Machines Corporation (VIE:IBM)
Austria · Delayed Price · Currency is EUR 277.40
+5.00 (1.84%)
At close: Jun 2, 2026
VIE:IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 267.50 | 277.40 | 262.55 | 277.40 | 277.40 | 1.84% | 1,134 |
| Jun 1, 2026 | 269.70 | 289.00 | 269.15 | 272.40 | 272.40 | 8.85% | 1,961 |
| May 29, 2026 | 237.40 | 250.25 | 235.60 | 250.25 | 250.25 | 9.64% | 496 |
| May 28, 2026 | 219.85 | 228.25 | 219.85 | 228.25 | 228.25 | 3.80% | 363 |
| May 27, 2026 | 215.40 | 219.90 | 212.05 | 219.90 | 219.90 | 2.57% | 264 |
| May 26, 2026 | 221.65 | 221.65 | 214.40 | 214.40 | 214.40 | -3.71% | 173 |
| May 25, 2026 | 223.15 | 224.35 | 221.25 | 222.65 | 222.65 | 0.23% | 284 |
| May 22, 2026 | 226.30 | 226.30 | 218.35 | 222.15 | 222.15 | 6.60% | 439 |
| May 21, 2026 | 192.60 | 208.40 | 192.06 | 208.40 | 208.40 | 9.34% | 147 |
| May 20, 2026 | 191.74 | 191.74 | 189.50 | 190.60 | 190.60 | -1.00% | 77 |
| May 19, 2026 | 191.28 | 195.30 | 191.28 | 192.52 | 192.52 | 0.90% | 299 |
| May 18, 2026 | 187.84 | 190.80 | 183.02 | 190.80 | 190.80 | 1.54% | 323 |
| May 15, 2026 | 187.38 | 188.66 | 186.98 | 187.90 | 187.90 | -0.14% | 17 |
| May 14, 2026 | 183.20 | 188.16 | 183.20 | 188.16 | 188.16 | 3.66% | 100 |
| May 13, 2026 | 187.08 | 187.62 | 181.52 | 181.52 | 181.52 | -3.64% | 111 |
| May 12, 2026 | 190.26 | 190.26 | 187.04 | 188.38 | 188.38 | -1.09% | 48 |
| May 11, 2026 | 195.30 | 195.30 | 190.46 | 190.46 | 190.46 | -1.97% | 49 |
| May 8, 2026 | 195.82 | 196.14 | 192.78 | 194.28 | 194.28 | 1.25% | 179 |
| May 6, 2026 | 194.90 | 194.90 | 193.32 | 193.32 | 191.88 | -0.98% | - |
| May 5, 2026 | 196.90 | 197.82 | 195.24 | 195.24 | 193.79 | -1.06% | - |
| May 4, 2026 | 197.70 | 198.14 | 197.34 | 197.34 | 195.87 | 0.85% | - |
| Apr 30, 2026 | 194.06 | 195.68 | 193.14 | 195.68 | 194.23 | -0.67% | 50 |
| Apr 29, 2026 | 199.18 | 199.18 | 195.98 | 197.00 | 195.54 | -0.60% | 101 |
| Apr 28, 2026 | 195.46 | 198.18 | 195.46 | 198.18 | 196.71 | 1.65% | 84 |
| Apr 27, 2026 | 197.10 | 197.32 | 194.74 | 194.96 | 193.51 | 0.97% | 286 |
| Apr 24, 2026 | 198.32 | 198.42 | 193.08 | 193.08 | 191.65 | -2.45% | 138 |
| Apr 23, 2026 | 199.96 | 200.75 | 197.92 | 197.92 | 196.45 | -8.65% | 221 |
| Apr 22, 2026 | 219.70 | 219.70 | 216.65 | 216.65 | 215.04 | -0.25% | - |
| Apr 21, 2026 | 216.40 | 217.20 | 212.05 | 217.20 | 215.59 | 0.95% | 53 |
| Apr 20, 2026 | 214.45 | 217.80 | 214.30 | 215.15 | 213.55 | 0.51% | 208 |
| Apr 17, 2026 | 213.95 | 214.95 | 213.95 | 214.05 | 212.46 | 1.37% | - |
| Apr 16, 2026 | 209.00 | 211.70 | 208.95 | 211.15 | 209.58 | 1.88% | 98 |
| Apr 15, 2026 | 204.20 | 207.60 | 204.20 | 207.25 | 205.71 | 1.97% | 201 |
| Apr 14, 2026 | 201.95 | 203.25 | 201.45 | 203.25 | 201.74 | 2.29% | 85 |
| Apr 13, 2026 | 197.16 | 199.36 | 196.90 | 198.70 | 197.22 | -0.54% | 142 |
| Apr 10, 2026 | 203.30 | 204.70 | 198.64 | 199.78 | 198.30 | -0.51% | 245 |
| Apr 9, 2026 | 207.45 | 207.45 | 200.80 | 200.80 | 199.31 | -3.14% | 86 |
| Apr 8, 2026 | 214.25 | 214.50 | 207.30 | 207.30 | 205.76 | -1.24% | 48 |
| Apr 7, 2026 | 212.85 | 213.15 | 209.35 | 209.90 | 208.34 | -1.64% | 22 |
| Apr 2, 2026 | 209.15 | 214.30 | 209.15 | 213.40 | 211.82 | 1.02% | 54 |
| Apr 1, 2026 | 210.75 | 211.25 | 208.60 | 211.25 | 209.68 | 2.13% | 98 |
| Mar 31, 2026 | 207.95 | 209.50 | 206.85 | 206.85 | 205.31 | -0.84% | 75 |
| Mar 30, 2026 | 205.40 | 208.60 | 205.40 | 208.60 | 207.05 | 1.16% | 55 |
| Mar 27, 2026 | 209.80 | 209.80 | 204.55 | 206.20 | 204.67 | -2.25% | 50 |
| Mar 26, 2026 | 208.85 | 212.70 | 207.90 | 210.95 | 209.38 | 0.84% | 79 |
| Mar 25, 2026 | 209.35 | 211.75 | 209.20 | 209.20 | 207.65 | 0.26% | 25 |
| Mar 24, 2026 | 213.90 | 213.90 | 206.20 | 208.65 | 207.10 | -2.09% | 200 |
| Mar 23, 2026 | 208.90 | 215.00 | 207.10 | 213.10 | 211.52 | -0.02% | 209 |
| Mar 20, 2026 | 216.60 | 216.60 | 213.15 | 213.15 | 211.57 | -2.00% | 83 |
| Mar 19, 2026 | 218.80 | 218.85 | 216.45 | 217.50 | 215.88 | -1.29% | 78 |