VIE:IMCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	89.12	89.62	88.60	88.60	88.60	0.91%	-
Apr 1, 2026	88.22	88.22	87.14	87.80	87.80	-2.03%	135
Mar 31, 2026	89.04	89.62	88.44	89.62	89.62	2.21%	-
Mar 30, 2026	83.88	88.02	83.88	87.68	87.68	2.62%	165
Mar 27, 2026	83.60	85.44	82.96	85.44	85.44	1.26%	-
Mar 26, 2026	79.00	84.38	79.00	84.38	84.38	6.43%	-
Mar 25, 2026	78.92	79.94	78.92	79.28	79.28	1.75%	-
Mar 24, 2026	75.96	77.92	75.96	77.92	77.92	4.84%	-
Mar 23, 2026	69.52	74.80	69.52	74.32	74.32	5.60%	373
Mar 20, 2026	69.88	70.38	68.54	70.38	70.38	-1.21%	129
Mar 19, 2026	71.46	71.46	70.98	71.24	71.24	-1.33%	-
Mar 18, 2026	73.48	73.48	72.20	72.20	72.20	-1.10%	-
Mar 17, 2026	73.58	73.58	72.78	73.00	73.00	-1.30%	-
Mar 16, 2026	74.20	74.38	73.96	73.96	73.96	-1.81%	-
Mar 13, 2026	75.34	75.78	75.32	75.32	75.32	0.94%	-
Mar 12, 2026	72.08	74.62	72.08	74.62	74.62	3.84%	-
Mar 11, 2026	70.56	71.86	70.50	71.86	71.86	0.31%	-
Mar 10, 2026	71.60	71.64	71.22	71.64	71.64	1.47%	-
Mar 9, 2026	69.86	70.60	69.86	70.60	70.60	-2.49%	129
Mar 6, 2026	73.38	73.38	71.80	72.40	72.40	-2.40%	-
Mar 5, 2026	71.18	74.18	71.18	74.18	74.18	2.83%	174
Mar 4, 2026	75.28	75.28	72.14	72.14	72.14	-4.60%	501
Mar 3, 2026	77.04	77.04	75.10	75.62	75.62	-3.60%	129
Mar 2, 2026	79.36	80.16	78.34	78.44	78.44	-2.02%	387
Feb 27, 2026	78.80	80.06	78.36	80.06	80.06	0.02%	258
Feb 26, 2026	79.48	80.44	79.48	80.04	80.04	1.88%	-
Feb 25, 2026	80.00	80.00	77.34	78.56	78.56	-3.56%	-
Feb 24, 2026	83.06	83.06	81.46	81.46	81.46	-2.61%	-
Feb 23, 2026	84.16	84.64	83.64	83.64	83.64	-2.92%	-
Feb 20, 2026	86.14	86.16	84.24	86.16	86.16	2.43%	370
Feb 19, 2026	85.26	85.66	84.12	84.12	84.12	1.13%	-
Feb 18, 2026	78.94	83.18	78.94	83.18	83.18	-6.35%	68
Feb 17, 2026	88.62	89.32	88.62	88.82	88.82	0.09%	68
Feb 16, 2026	90.62	90.68	88.74	88.74	88.74	-3.12%	-
Feb 13, 2026	92.14	92.14	90.20	91.60	91.60	-	129
Feb 12, 2026	93.34	93.34	91.42	91.60	91.60	-0.97%	-
Feb 11, 2026	91.74	93.42	91.74	92.50	92.50	2.21%	-
Feb 10, 2026	88.04	90.50	88.04	90.50	90.50	4.36%	-
Feb 9, 2026	85.80	86.72	85.50	86.72	86.72	0.67%	-
Feb 6, 2026	86.86	86.86	86.14	86.14	86.14	-1.40%	-
Feb 5, 2026	86.28	88.10	86.28	87.36	87.36	0.55%	365
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%	-