IMCD N.V. (VIE:IMCD)
Austria · Delayed Price · Currency is EUR 74.54
-1.08 (-1.43%)
Last updated: Mar 4, 2026, 1:00 PM CET
IMCD N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 77.04 | 77.04 | 75.10 | 75.20 | - | -4.13% | - |
| 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% | - |
| 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% | - |