IMCD N.V. (VIE:IMCD)
Austria · Delayed Price · Currency is EUR 93.40
+1.06 (1.15%)
At close: Oct 21, 2025
IMCD N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 94.24 | 94.26 | 93.62 | 94.26 | 94.26 | 0.92% | - |
| Oct 21, 2025 | 92.30 | 93.40 | 92.30 | 93.40 | 93.40 | 1.15% | - |
| Oct 20, 2025 | 90.98 | 92.34 | 90.98 | 92.34 | 92.34 | 3.54% | - |
| Oct 17, 2025 | 88.92 | 89.18 | 88.34 | 89.18 | 89.18 | 0.13% | - |
| Oct 16, 2025 | 88.52 | 89.20 | 88.52 | 89.06 | 89.06 | 0.13% | - |
| Oct 15, 2025 | 88.74 | 88.94 | 88.40 | 88.94 | 88.94 | 0.82% | - |
| Oct 14, 2025 | 88.36 | 89.30 | 88.22 | 88.22 | 88.22 | -0.94% | - |
| Oct 13, 2025 | 88.66 | 89.12 | 88.66 | 89.06 | 89.06 | 1.07% | - |
| Oct 10, 2025 | 91.08 | 91.12 | 88.00 | 88.12 | 88.12 | -4.11% | 202 |
| Oct 9, 2025 | 92.34 | 92.34 | 91.90 | 91.90 | 91.90 | 0.35% | - |
| Oct 8, 2025 | 90.98 | 91.82 | 90.52 | 91.58 | 91.58 | -1.74% | - |
| Oct 7, 2025 | 92.64 | 93.20 | 91.80 | 93.20 | 93.20 | 1.06% | - |
| Oct 6, 2025 | 93.34 | 93.34 | 92.08 | 92.22 | 92.22 | 0.63% | - |
| Oct 3, 2025 | 92.06 | 92.10 | 91.64 | 91.64 | 91.64 | 0.33% | - |
| Oct 2, 2025 | 91.96 | 91.96 | 90.94 | 91.34 | 91.34 | 1.42% | - |
| Oct 1, 2025 | 87.98 | 90.16 | 87.98 | 90.06 | 90.06 | 1.44% | - |
| Sep 30, 2025 | 87.74 | 88.78 | 87.52 | 88.78 | 88.78 | 1.05% | - |
| Sep 29, 2025 | 87.54 | 87.86 | 87.42 | 87.86 | 87.86 | 0.41% | - |
| Sep 26, 2025 | 87.36 | 87.52 | 86.72 | 87.50 | 87.50 | -1.84% | - |
| Sep 25, 2025 | 91.30 | 91.30 | 89.14 | 89.14 | 89.14 | -1.70% | - |
| Sep 24, 2025 | 91.36 | 91.36 | 90.68 | 90.68 | 90.68 | -2.70% | - |
| Sep 23, 2025 | 92.38 | 93.20 | 92.38 | 93.20 | 93.20 | 1.11% | - |
| Sep 22, 2025 | 93.26 | 93.26 | 92.18 | 92.18 | 92.18 | -0.13% | - |
| Sep 19, 2025 | 92.18 | 92.30 | 91.78 | 92.30 | 92.30 | -0.11% | - |
| Sep 18, 2025 | 92.08 | 92.78 | 92.08 | 92.40 | 92.40 | 1.78% | - |
| Sep 17, 2025 | 91.88 | 91.88 | 90.78 | 90.78 | 90.78 | -1.09% | - |
| Sep 16, 2025 | 91.28 | 92.06 | 91.28 | 91.78 | 91.78 | 0.50% | - |
| Sep 15, 2025 | 92.18 | 92.18 | 91.32 | 91.32 | 91.32 | -0.76% | - |
| Sep 12, 2025 | 92.64 | 92.64 | 91.50 | 92.02 | 92.02 | 0.22% | - |
| Sep 11, 2025 | 91.88 | 91.88 | 90.70 | 91.82 | 91.82 | -0.22% | - |
| Sep 10, 2025 | 92.72 | 92.72 | 92.02 | 92.02 | 92.02 | -1.41% | - |
| Sep 9, 2025 | 94.06 | 94.06 | 93.30 | 93.34 | 93.34 | -0.17% | - |
| Sep 8, 2025 | 93.22 | 93.50 | 91.30 | 93.50 | 93.50 | 1.21% | - |
| Sep 5, 2025 | 92.90 | 92.90 | 92.20 | 92.38 | 92.38 | 0.41% | - |
| Sep 4, 2025 | 92.62 | 93.26 | 91.80 | 92.00 | 92.00 | -0.61% | - |
| Sep 3, 2025 | 92.74 | 92.76 | 92.56 | 92.56 | 92.56 | 0.48% | - |
| Sep 2, 2025 | 95.30 | 95.30 | 92.12 | 92.12 | 92.12 | -3.96% | - |
| Sep 1, 2025 | 95.84 | 95.92 | 95.84 | 95.92 | 95.92 | -0.44% | - |
| Aug 29, 2025 | 95.48 | 96.34 | 95.48 | 96.34 | 96.34 | 0.19% | - |
| Aug 28, 2025 | 96.16 | 97.00 | 96.16 | 96.16 | 96.16 | 0.88% | - |
| Aug 27, 2025 | 94.86 | 95.32 | 94.70 | 95.32 | 95.32 | 0.36% | - |
| Aug 26, 2025 | 94.88 | 94.98 | 94.32 | 94.98 | 94.98 | -0.73% | - |
| Aug 25, 2025 | 95.52 | 95.68 | 95.28 | 95.68 | 95.68 | 1.61% | - |
| Aug 22, 2025 | 93.66 | 94.60 | 93.66 | 94.16 | 94.16 | 0.71% | - |
| Aug 21, 2025 | 95.04 | 95.04 | 93.50 | 93.50 | 93.50 | -1.72% | - |
| Aug 20, 2025 | 94.78 | 95.40 | 94.78 | 95.14 | 95.14 | 0.59% | - |
| Aug 19, 2025 | 93.12 | 94.58 | 93.12 | 94.58 | 94.58 | 1.98% | - |
| Aug 18, 2025 | 93.08 | 93.08 | 91.90 | 92.74 | 92.74 | -1.30% | - |
| Aug 15, 2025 | 93.98 | 94.30 | 93.96 | 93.96 | 93.96 | 0.30% | - |
| Aug 14, 2025 | 94.08 | 94.08 | 93.08 | 93.68 | 93.68 | -0.19% | - |