IMCD N.V. (VIE:IMCD)
Austria · Delayed Price · Currency is EUR 79.14
-0.38 (-0.48%)
Last updated: Feb 3, 2026, 11:00 AM CET
IMCD N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 80.46 | 87.92 | 80.46 | 86.88 | 86.88 | 11.58% | 106 |
| Feb 3, 2026 | 79.22 | 79.22 | 77.86 | 77.86 | 77.86 | -2.09% | - |
| Feb 2, 2026 | 78.54 | 79.52 | 78.04 | 79.52 | 79.52 | 0.76% | - |
| Jan 30, 2026 | 79.28 | 79.28 | 78.80 | 78.92 | 78.92 | 0.66% | - |
| Jan 29, 2026 | 80.40 | 80.40 | 77.30 | 78.40 | 78.40 | -1.88% | - |
| Jan 28, 2026 | 77.58 | 80.34 | 77.58 | 79.90 | 79.90 | 3.28% | 97 |
| Jan 27, 2026 | 77.42 | 77.42 | 77.10 | 77.36 | 77.36 | -0.31% | - |
| Jan 26, 2026 | 77.92 | 77.92 | 77.02 | 77.60 | 77.60 | 0.05% | - |
| Jan 23, 2026 | 76.80 | 77.56 | 76.60 | 77.56 | 77.56 | 0.94% | - |
| Jan 22, 2026 | 77.62 | 77.62 | 76.24 | 76.84 | 76.84 | 1.48% | - |
| Jan 21, 2026 | 73.06 | 75.72 | 73.06 | 75.72 | 75.72 | 4.79% | 213 |
| Jan 20, 2026 | 73.64 | 73.64 | 72.26 | 72.26 | 72.26 | -3.16% | - |
| Jan 19, 2026 | 75.76 | 75.76 | 74.32 | 74.62 | 74.62 | -4.01% | - |
| Jan 16, 2026 | 80.18 | 80.18 | 77.74 | 77.74 | 77.74 | -2.85% | - |
| Jan 15, 2026 | 78.24 | 80.02 | 78.24 | 80.02 | 80.02 | 4.19% | - |
| Jan 14, 2026 | 76.46 | 76.80 | 76.18 | 76.80 | 76.80 | -0.49% | - |
| Jan 13, 2026 | 77.18 | 77.68 | 76.38 | 77.18 | 77.18 | -0.39% | - |
| Jan 12, 2026 | 77.98 | 77.98 | 77.48 | 77.48 | 77.48 | -0.97% | 4 |
| Jan 9, 2026 | 77.56 | 78.26 | 77.56 | 78.24 | 78.24 | 3.27% | - |
| Jan 8, 2026 | 77.12 | 77.12 | 75.28 | 75.76 | 75.76 | -4.17% | - |
| Jan 7, 2026 | 78.74 | 79.06 | 78.56 | 79.06 | 79.06 | 1.78% | - |
| Jan 6, 2026 | 77.90 | 78.00 | 77.48 | 77.68 | 77.68 | -0.03% | - |
| Jan 5, 2026 | 78.66 | 78.66 | 77.26 | 77.70 | 77.70 | -0.56% | - |
| Jan 2, 2026 | 77.56 | 78.14 | 77.28 | 78.14 | 78.14 | 1.38% | - |
| Dec 30, 2025 | 77.00 | 77.26 | 77.00 | 77.08 | 77.08 | -0.93% | - |
| Dec 29, 2025 | 77.20 | 77.80 | 77.20 | 77.80 | 77.80 | 2.13% | - |
| Dec 23, 2025 | 76.48 | 76.82 | 76.18 | 76.18 | 76.18 | -0.76% | - |
| Dec 22, 2025 | 77.86 | 77.86 | 76.76 | 76.76 | 76.76 | -0.18% | - |
| Dec 19, 2025 | 78.26 | 78.26 | 76.90 | 76.90 | 76.90 | -1.96% | - |
| Dec 18, 2025 | 77.78 | 78.44 | 77.78 | 78.44 | 78.44 | 3.48% | - |
| Dec 17, 2025 | 76.78 | 76.78 | 75.80 | 75.80 | 75.80 | -1.04% | - |
| Dec 16, 2025 | 75.44 | 76.98 | 75.44 | 76.60 | 76.60 | -0.34% | - |
| Dec 15, 2025 | 76.46 | 76.86 | 76.46 | 76.86 | 76.86 | -0.21% | - |
| Dec 12, 2025 | 75.32 | 77.36 | 75.32 | 77.02 | 77.02 | 2.89% | - |
| Dec 11, 2025 | 73.66 | 74.86 | 73.66 | 74.86 | 74.86 | 1.33% | - |
| Dec 10, 2025 | 73.76 | 74.26 | 73.76 | 73.88 | 73.88 | -0.78% | - |
| Dec 9, 2025 | 75.38 | 75.38 | 74.38 | 74.46 | 74.46 | -0.77% | - |
| Dec 8, 2025 | 75.14 | 75.76 | 75.04 | 75.04 | 75.04 | -1.83% | - |
| Dec 5, 2025 | 76.40 | 77.14 | 76.40 | 76.44 | 76.44 | 0.16% | 7 |
| Dec 4, 2025 | 75.62 | 76.32 | 75.36 | 76.32 | 76.32 | 1.25% | - |
| Dec 3, 2025 | 76.14 | 76.14 | 75.38 | 75.38 | 75.38 | -1.41% | - |
| Dec 2, 2025 | 76.22 | 76.94 | 76.22 | 76.46 | 76.46 | 0.21% | - |
| Dec 1, 2025 | 76.88 | 76.88 | 76.20 | 76.30 | 76.30 | -1.01% | - |
| Nov 28, 2025 | 77.54 | 77.54 | 77.04 | 77.08 | 77.08 | -2.65% | - |
| Nov 27, 2025 | 78.94 | 79.18 | 78.82 | 79.18 | 79.18 | 0.03% | - |
| Nov 26, 2025 | 79.74 | 79.74 | 79.16 | 79.16 | 79.16 | 1.38% | - |
| Nov 25, 2025 | 77.48 | 78.08 | 77.48 | 78.08 | 78.08 | 0.15% | - |
| Nov 24, 2025 | 78.10 | 78.76 | 77.96 | 77.96 | 77.96 | 0.96% | - |
| Nov 21, 2025 | 75.86 | 77.22 | 75.86 | 77.22 | 77.22 | 0.99% | - |
| Nov 20, 2025 | 76.56 | 76.56 | 76.30 | 76.46 | 76.46 | 0.71% | - |