International Business Machines Corporation (VIE:IBM)
Austria · Delayed Price · Currency is EUR 200.55
-7.00 (-3.37%)
At close: Sep 18, 2026
VIE:IBM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 207.60 | 207.60 | 200.55 | 200.55 | 200.55 | -3.37% | 49 |
| Sep 17, 2026 | 208.85 | 211.55 | 207.55 | 207.55 | 207.55 | -0.95% | 462 |
| Sep 16, 2026 | 215.20 | 219.90 | 208.90 | 209.55 | 209.55 | -2.72% | 303 |
| Sep 15, 2026 | 214.45 | 215.75 | 212.45 | 215.40 | 215.40 | 0.75% | 330 |
| Sep 14, 2026 | 211.00 | 216.20 | 210.65 | 213.80 | 213.80 | 4.19% | 683 |
| Sep 11, 2026 | 202.20 | 205.20 | 202.20 | 205.20 | 205.20 | 0.27% | 110 |
| Sep 10, 2026 | 205.70 | 206.15 | 204.55 | 204.65 | 204.65 | 2.93% | 258 |
| Sep 9, 2026 | 199.72 | 201.25 | 198.66 | 198.82 | 198.82 | -0.61% | 133 |
| Sep 8, 2026 | 200.90 | 201.95 | 199.62 | 200.05 | 200.05 | -0.62% | 185 |
| Sep 7, 2026 | 199.26 | 201.80 | 199.26 | 201.30 | 201.30 | -0.07% | 115 |
| Sep 4, 2026 | 201.25 | 201.80 | 200.85 | 201.45 | 201.45 | -0.52% | 120 |
| Sep 3, 2026 | 200.05 | 202.50 | 200.05 | 202.50 | 202.50 | 1.87% | 213 |
| Sep 2, 2026 | 199.58 | 199.58 | 198.16 | 198.78 | 198.78 | -0.40% | 180 |
| Sep 1, 2026 | 201.65 | 201.65 | 198.94 | 199.58 | 199.58 | -0.95% | 174 |
| Aug 31, 2026 | 202.50 | 202.65 | 200.95 | 201.50 | 201.50 | -1.59% | 66 |
| 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 |