International Business Machines Corporation (VIE:IBM)
Austria · Delayed Price · Currency is EUR 204.90
+7.40 (3.75%)
At close: Aug 27, 2026
VIE:IBM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 205.60 | 205.60 | 204.55 | 204.75 | 204.75 | -0.07% | 165 |
| Aug 27, 2026 | 197.28 | 204.90 | 197.16 | 204.90 | 204.90 | 3.75% | 179 |
| Aug 26, 2026 | 200.45 | 200.45 | 197.50 | 197.50 | 197.50 | -1.06% | 175 |
| Aug 25, 2026 | 198.64 | 199.70 | 196.64 | 199.62 | 199.62 | -0.46% | 339 |
| Aug 24, 2026 | 201.35 | 202.50 | 199.00 | 200.55 | 200.55 | -1.43% | 130 |
| Aug 21, 2026 | 200.00 | 203.45 | 199.80 | 203.45 | 203.45 | 0.30% | 180 |
| Aug 20, 2026 | 203.05 | 203.05 | 201.40 | 202.85 | 202.85 | -0.44% | 130 |
| Aug 19, 2026 | 200.70 | 203.75 | 198.40 | 203.75 | 203.75 | 2.09% | 255 |
| Aug 18, 2026 | 197.04 | 200.50 | 197.00 | 199.58 | 199.58 | 0.71% | 489 |
| Aug 17, 2026 | 201.85 | 201.85 | 198.18 | 198.18 | 198.18 | -2.11% | 446 |
| Aug 14, 2026 | 204.95 | 206.35 | 202.45 | 202.45 | 202.45 | -0.59% | 194 |
| Aug 13, 2026 | 204.60 | 207.45 | 203.35 | 203.65 | 203.65 | 0.69% | 423 |
| Aug 12, 2026 | 206.55 | 206.55 | 200.90 | 202.25 | 202.25 | -2.83% | 187 |
| Aug 11, 2026 | 204.25 | 208.90 | 204.25 | 208.15 | 208.15 | 1.14% | 340 |
| Aug 10, 2026 | 204.25 | 208.30 | 203.70 | 205.80 | 205.80 | 2.24% | 393 |
| Aug 6, 2026 | 203.95 | 203.95 | 200.15 | 202.75 | 201.29 | -0.69% | 223 |
| Aug 5, 2026 | 203.70 | 205.70 | 201.80 | 204.15 | 202.68 | 2.12% | 378 |
| Aug 4, 2026 | 196.52 | 199.92 | 194.84 | 199.92 | 198.48 | 1.18% | 410 |
| Aug 3, 2026 | 196.34 | 199.26 | 195.86 | 197.58 | 196.16 | 3.96% | 350 |
| Jul 31, 2026 | 191.92 | 192.64 | 190.06 | 190.06 | 188.69 | -1.30% | 253 |
| Jul 30, 2026 | 198.00 | 198.00 | 192.06 | 192.56 | 191.17 | -2.95% | 156 |
| Jul 29, 2026 | 200.30 | 201.90 | 197.78 | 198.42 | 196.99 | 0.20% | 559 |
| Jul 28, 2026 | 191.00 | 198.30 | 189.52 | 198.02 | 196.59 | 3.43% | 448 |
| Jul 27, 2026 | 188.26 | 192.52 | 188.26 | 191.46 | 190.08 | 1.81% | 356 |
| Jul 24, 2026 | 181.06 | 188.06 | 181.06 | 188.06 | 186.70 | 3.43% | 278 |
| Jul 23, 2026 | 180.30 | 181.82 | 176.56 | 181.82 | 180.51 | -1.36% | 806 |
| Jul 22, 2026 | 185.14 | 186.02 | 183.46 | 184.32 | 182.99 | -0.14% | 693 |
| Jul 21, 2026 | 186.30 | 186.60 | 184.58 | 184.58 | 183.25 | -0.09% | 367 |
| Jul 20, 2026 | 186.16 | 186.16 | 183.98 | 184.74 | 183.41 | 0.11% | 273 |
| Jul 17, 2026 | 186.96 | 189.10 | 184.18 | 184.54 | 183.21 | -1.04% | 359 |
| Jul 16, 2026 | 185.00 | 186.48 | 179.34 | 186.48 | 185.14 | -0.55% | 406 |
| Jul 15, 2026 | 191.00 | 193.02 | 187.52 | 187.52 | 186.17 | -0.24% | 797 |
| Jul 14, 2026 | 253.75 | 253.75 | 187.98 | 187.98 | 186.62 | -27.05% | 880 |
| Jul 13, 2026 | 252.90 | 257.70 | 252.00 | 257.70 | 255.84 | 1.26% | 209 |
| Jul 10, 2026 | 257.10 | 260.40 | 254.50 | 254.50 | 252.67 | -1.68% | 269 |
| Jul 9, 2026 | 264.00 | 264.00 | 252.00 | 258.85 | 256.98 | -1.63% | 347 |
| Jul 8, 2026 | 265.70 | 265.70 | 256.40 | 263.15 | 261.25 | -2.48% | 966 |
| Jul 7, 2026 | 262.75 | 269.85 | 259.20 | 269.85 | 267.90 | 3.00% | 1,012 |
| Jul 6, 2026 | 252.05 | 262.00 | 251.40 | 262.00 | 260.11 | 3.64% | 1,007 |
| Jul 3, 2026 | 251.80 | 252.80 | 250.50 | 252.80 | 250.98 | 1.02% | 110 |
| Jul 2, 2026 | 248.25 | 253.00 | 246.05 | 250.25 | 248.45 | -2.11% | 532 |
| Jul 1, 2026 | 246.65 | 255.65 | 245.95 | 255.65 | 253.81 | 4.77% | 802 |
| Jun 30, 2026 | 244.15 | 244.75 | 238.10 | 244.00 | 242.24 | 1.20% | 811 |
| Jun 29, 2026 | 239.65 | 241.30 | 237.00 | 241.10 | 239.36 | 2.12% | 562 |
| Jun 26, 2026 | 225.90 | 236.10 | 225.90 | 236.10 | 234.40 | 2.99% | 698 |
| Jun 25, 2026 | 230.00 | 240.50 | 228.05 | 229.25 | 227.60 | -0.97% | 1,231 |
| Jun 24, 2026 | 232.05 | 233.50 | 226.65 | 231.50 | 229.83 | -0.11% | 1,495 |
| Jun 23, 2026 | 224.90 | 233.90 | 224.55 | 231.75 | 230.08 | 7.69% | 3,666 |
| Jun 22, 2026 | 217.10 | 219.45 | 214.70 | 215.20 | 213.65 | -0.60% | 372 |
| Jun 19, 2026 | 216.55 | 218.00 | 215.00 | 216.50 | 214.94 | 0.44% | 303 |