International Business Machines Corporation (VIE:IBM)
Austria · Delayed Price · Currency is EUR 202.75
-1.40 (-0.69%)
At close: Aug 6, 2026
VIE:IBM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 203.95 | 203.95 | 200.15 | 202.75 | 202.75 | -0.69% | 223 |
| Aug 5, 2026 | 203.70 | 205.70 | 201.80 | 204.15 | 204.15 | 2.12% | 378 |
| Aug 4, 2026 | 196.52 | 199.92 | 194.84 | 199.92 | 199.92 | 1.18% | 410 |
| Aug 3, 2026 | 196.34 | 199.26 | 195.86 | 197.58 | 197.58 | 3.96% | 350 |
| Jul 31, 2026 | 191.92 | 192.64 | 190.06 | 190.06 | 190.06 | -1.30% | 253 |
| Jul 30, 2026 | 198.00 | 198.00 | 192.06 | 192.56 | 192.56 | -2.95% | 156 |
| Jul 29, 2026 | 200.30 | 201.90 | 197.78 | 198.42 | 198.42 | 0.20% | 559 |
| Jul 28, 2026 | 191.00 | 198.30 | 189.52 | 198.02 | 198.02 | 3.43% | 448 |
| Jul 27, 2026 | 188.26 | 192.52 | 188.26 | 191.46 | 191.46 | 1.81% | 356 |
| Jul 24, 2026 | 181.06 | 188.06 | 181.06 | 188.06 | 188.06 | 3.43% | 278 |
| Jul 23, 2026 | 180.30 | 181.82 | 176.56 | 181.82 | 181.82 | -1.36% | 806 |
| Jul 22, 2026 | 185.14 | 186.02 | 183.46 | 184.32 | 184.32 | -0.14% | 693 |
| Jul 21, 2026 | 186.30 | 186.60 | 184.58 | 184.58 | 184.58 | -0.09% | 367 |
| Jul 20, 2026 | 186.16 | 186.16 | 183.98 | 184.74 | 184.74 | 0.11% | 273 |
| Jul 17, 2026 | 186.96 | 189.10 | 184.18 | 184.54 | 184.54 | -1.04% | 359 |
| Jul 16, 2026 | 185.00 | 186.48 | 179.34 | 186.48 | 186.48 | -0.55% | 406 |
| Jul 15, 2026 | 191.00 | 193.02 | 187.52 | 187.52 | 187.52 | -0.24% | 797 |
| Jul 14, 2026 | 253.75 | 253.75 | 187.98 | 187.98 | 187.98 | -27.05% | 880 |
| Jul 13, 2026 | 252.90 | 257.70 | 252.00 | 257.70 | 257.70 | 1.26% | 209 |
| Jul 10, 2026 | 257.10 | 260.40 | 254.50 | 254.50 | 254.50 | -1.68% | 269 |
| Jul 9, 2026 | 264.00 | 264.00 | 252.00 | 258.85 | 258.85 | -1.63% | 347 |
| Jul 8, 2026 | 265.70 | 265.70 | 256.40 | 263.15 | 263.15 | -2.48% | 966 |
| Jul 7, 2026 | 262.75 | 269.85 | 259.20 | 269.85 | 269.85 | 3.00% | 1,012 |
| Jul 6, 2026 | 252.05 | 262.00 | 251.40 | 262.00 | 262.00 | 3.64% | 1,007 |
| Jul 3, 2026 | 251.80 | 252.80 | 250.50 | 252.80 | 252.80 | 1.02% | 110 |
| Jul 2, 2026 | 248.25 | 253.00 | 246.05 | 250.25 | 250.25 | -2.11% | 532 |
| Jul 1, 2026 | 246.65 | 255.65 | 245.95 | 255.65 | 255.65 | 4.77% | 802 |
| Jun 30, 2026 | 244.15 | 244.75 | 238.10 | 244.00 | 244.00 | 1.20% | 811 |
| Jun 29, 2026 | 239.65 | 241.30 | 237.00 | 241.10 | 241.10 | 2.12% | 562 |
| Jun 26, 2026 | 225.90 | 236.10 | 225.90 | 236.10 | 236.10 | 2.99% | 698 |
| Jun 25, 2026 | 230.00 | 240.50 | 228.05 | 229.25 | 229.25 | -0.97% | 1,231 |
| Jun 24, 2026 | 232.05 | 233.50 | 226.65 | 231.50 | 231.50 | -0.11% | 1,495 |
| Jun 23, 2026 | 224.90 | 233.90 | 224.55 | 231.75 | 231.75 | 7.69% | 3,666 |
| Jun 22, 2026 | 217.10 | 219.45 | 214.70 | 215.20 | 215.20 | -0.60% | 372 |
| Jun 19, 2026 | 216.55 | 218.00 | 215.00 | 216.50 | 216.50 | 0.44% | 303 |
| Jun 18, 2026 | 229.60 | 230.40 | 215.55 | 215.55 | 215.55 | -6.16% | 241 |
| Jun 17, 2026 | 233.75 | 233.80 | 227.75 | 229.70 | 229.70 | -1.40% | 35 |
| Jun 16, 2026 | 232.05 | 233.60 | 231.95 | 232.95 | 232.95 | 0.56% | 60 |
| Jun 15, 2026 | 238.20 | 240.85 | 231.65 | 231.65 | 231.65 | -2.17% | 471 |
| Jun 12, 2026 | 238.15 | 240.90 | 234.40 | 236.80 | 236.80 | 0.21% | 376 |
| Jun 11, 2026 | 235.90 | 237.25 | 233.25 | 236.30 | 236.30 | -1.07% | 519 |
| Jun 10, 2026 | 237.90 | 238.85 | 233.55 | 238.85 | 238.85 | -1.16% | 524 |
| Jun 9, 2026 | 243.25 | 244.85 | 241.40 | 241.65 | 241.65 | -1.43% | 340 |
| Jun 8, 2026 | 243.35 | 250.70 | 243.35 | 245.15 | 245.15 | -1.19% | 438 |
| Jun 5, 2026 | 255.25 | 259.80 | 248.10 | 248.10 | 248.10 | -6.00% | 405 |
| Jun 4, 2026 | 256.80 | 265.40 | 256.55 | 263.95 | 263.95 | -0.58% | 843 |
| Jun 3, 2026 | 279.20 | 279.30 | 264.90 | 265.50 | 265.50 | -4.29% | 785 |
| 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 |