International Business Machines Corporation (VIE:IBM)
Austria · Delayed Price · Currency is EUR 193.08
-4.84 (-2.45%)
At close: Apr 24, 2026
VIE:IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 197.10 | 197.32 | 194.74 | 194.96 | 194.96 | 0.97% | 286 |
| Apr 24, 2026 | 198.32 | 198.42 | 193.08 | 193.08 | 193.08 | -2.45% | 138 |
| Apr 23, 2026 | 199.96 | 200.75 | 197.92 | 197.92 | 197.92 | -8.65% | 221 |
| Apr 22, 2026 | 219.70 | 219.70 | 216.65 | 216.65 | 216.65 | -0.25% | - |
| Apr 21, 2026 | 216.40 | 217.20 | 212.05 | 217.20 | 217.20 | 0.95% | 53 |
| Apr 20, 2026 | 214.45 | 217.80 | 214.30 | 215.15 | 215.15 | 0.51% | 208 |
| Apr 17, 2026 | 213.95 | 214.95 | 213.95 | 214.05 | 214.05 | 1.37% | - |
| Apr 16, 2026 | 209.00 | 211.70 | 208.95 | 211.15 | 211.15 | 1.88% | 98 |
| Apr 15, 2026 | 204.20 | 207.60 | 204.20 | 207.25 | 207.25 | 1.97% | 201 |
| Apr 14, 2026 | 201.95 | 203.25 | 201.45 | 203.25 | 203.25 | 2.29% | 85 |
| Apr 13, 2026 | 197.16 | 199.36 | 196.90 | 198.70 | 198.70 | -0.54% | 142 |
| Apr 10, 2026 | 203.30 | 204.70 | 198.64 | 199.78 | 199.78 | -0.51% | 245 |
| Apr 9, 2026 | 207.45 | 207.45 | 200.80 | 200.80 | 200.80 | -3.14% | 86 |
| Apr 8, 2026 | 214.25 | 214.50 | 207.30 | 207.30 | 207.30 | -1.24% | 48 |
| Apr 7, 2026 | 212.85 | 213.15 | 209.35 | 209.90 | 209.90 | -1.64% | 22 |
| Apr 2, 2026 | 209.15 | 214.30 | 209.15 | 213.40 | 213.40 | 1.02% | 54 |
| Apr 1, 2026 | 210.75 | 211.25 | 208.60 | 211.25 | 211.25 | 2.13% | 98 |
| Mar 31, 2026 | 207.95 | 209.50 | 206.85 | 206.85 | 206.85 | -0.84% | 75 |
| Mar 30, 2026 | 205.40 | 208.60 | 205.40 | 208.60 | 208.60 | 1.16% | 55 |
| Mar 27, 2026 | 209.80 | 209.80 | 204.55 | 206.20 | 206.20 | -2.25% | 50 |
| Mar 26, 2026 | 208.85 | 212.70 | 207.90 | 210.95 | 210.95 | 0.84% | 79 |
| Mar 25, 2026 | 209.35 | 211.75 | 209.20 | 209.20 | 209.20 | 0.26% | 25 |
| Mar 24, 2026 | 213.90 | 213.90 | 206.20 | 208.65 | 208.65 | -2.09% | 200 |
| Mar 23, 2026 | 208.90 | 215.00 | 207.10 | 213.10 | 213.10 | -0.02% | 209 |
| Mar 20, 2026 | 216.60 | 216.60 | 213.15 | 213.15 | 213.15 | -2.00% | 83 |
| Mar 19, 2026 | 218.80 | 218.85 | 216.45 | 217.50 | 217.50 | -1.29% | 78 |
| Mar 18, 2026 | 223.25 | 223.25 | 220.35 | 220.35 | 220.35 | 0.32% | 40 |
| Mar 17, 2026 | 215.70 | 220.85 | 215.70 | 219.65 | 219.65 | 1.62% | 118 |
| Mar 16, 2026 | 217.30 | 217.30 | 215.70 | 216.15 | 216.15 | -0.02% | 43 |
| Mar 13, 2026 | 215.55 | 217.00 | 215.25 | 216.20 | 216.20 | 0.91% | 29 |
| Mar 12, 2026 | 214.40 | 215.15 | 214.25 | 214.25 | 214.25 | -0.05% | 45 |
| Mar 11, 2026 | 215.65 | 216.10 | 213.65 | 214.35 | 214.35 | -0.97% | 145 |
| Mar 10, 2026 | 218.00 | 218.00 | 213.30 | 216.45 | 216.45 | -1.28% | 120 |
| Mar 9, 2026 | 220.15 | 222.15 | 218.45 | 219.25 | 219.25 | -0.72% | 364 |
| Mar 6, 2026 | 221.30 | 222.45 | 219.65 | 220.85 | 220.85 | 0.07% | 127 |
| Mar 5, 2026 | 214.95 | 220.70 | 214.55 | 220.70 | 220.70 | 3.42% | 64 |
| Mar 4, 2026 | 210.55 | 213.55 | 210.55 | 213.40 | 213.40 | 2.55% | 355 |
| Mar 3, 2026 | 202.95 | 208.10 | 201.10 | 208.10 | 208.10 | 1.66% | 176 |
| Mar 2, 2026 | 201.00 | 204.70 | 200.90 | 204.70 | 204.70 | 1.31% | 223 |
| Feb 27, 2026 | 205.60 | 207.15 | 201.95 | 202.05 | 202.05 | -2.30% | 136 |
| Feb 26, 2026 | 201.80 | 209.15 | 201.80 | 206.80 | 206.80 | 1.97% | 380 |
| Feb 25, 2026 | 196.44 | 202.80 | 196.44 | 202.80 | 202.80 | 3.11% | 249 |
| Feb 24, 2026 | 192.02 | 199.84 | 188.10 | 196.68 | 196.68 | -6.12% | 416 |
| Feb 23, 2026 | 216.05 | 216.55 | 209.15 | 209.50 | 209.50 | -3.77% | 92 |
| Feb 20, 2026 | 218.80 | 218.90 | 216.55 | 217.70 | 217.70 | -0.39% | 114 |
| Feb 19, 2026 | 222.00 | 222.00 | 218.35 | 218.55 | 218.55 | -0.43% | 127 |
| Feb 18, 2026 | 218.60 | 219.50 | 217.40 | 219.50 | 219.50 | 0.57% | 65 |
| Feb 17, 2026 | 219.70 | 220.05 | 218.25 | 218.25 | 218.25 | -1.80% | 201 |
| Feb 16, 2026 | 222.65 | 222.80 | 222.25 | 222.25 | 222.25 | 1.28% | 33 |
| Feb 13, 2026 | 218.70 | 220.55 | 217.35 | 219.45 | 219.45 | 0.57% | 188 |