VIE:IMCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	97.78	97.78	96.70	96.70	-	-2.62%	-
Sep 1, 2026	100.55	100.55	99.30	99.30	99.30	-1.00%	-
Aug 31, 2026	99.66	100.30	99.58	100.30	100.30	0.68%	-
Aug 28, 2026	97.52	99.62	97.52	99.62	99.62	2.83%	-
Aug 27, 2026	97.08	97.08	96.16	96.88	96.88	0.04%	-
Aug 26, 2026	96.04	96.84	95.92	96.84	96.84	1.38%	-
Aug 25, 2026	97.00	97.00	95.52	95.52	95.52	-1.34%	-
Aug 24, 2026	95.50	96.82	95.50	96.82	96.82	1.74%	-
Aug 21, 2026	96.04	96.04	95.16	95.16	95.16	0.81%	-
Aug 20, 2026	95.98	95.98	94.40	94.40	94.40	-1.48%	-
Aug 19, 2026	95.06	95.82	94.84	95.82	95.82	-1.48%	-
Aug 18, 2026	96.04	97.62	96.04	97.26	97.26	0.04%	-
Aug 17, 2026	97.36	97.42	97.12	97.22	97.22	-0.53%	-
Aug 14, 2026	97.82	97.82	97.36	97.74	97.74	0.68%	-
Aug 13, 2026	96.92	97.08	95.96	97.08	97.08	-0.06%	-
Aug 12, 2026	97.76	98.32	97.14	97.14	97.14	-1.98%	-
Aug 11, 2026	99.20	99.20	98.36	99.10	99.10	0.43%	-
Aug 10, 2026	100.95	100.95	98.68	98.68	98.68	-2.30%	-
Aug 7, 2026	102.35	102.35	100.40	101.00	101.00	0.35%	-
Aug 6, 2026	99.90	100.65	99.90	100.65	100.65	1.96%	-
Aug 5, 2026	97.80	98.72	97.68	98.72	98.72	1.63%	-
Aug 4, 2026	97.70	98.58	97.14	97.14	97.14	-0.63%	-
Aug 3, 2026	94.76	97.76	94.76	97.76	97.76	2.80%	-
Jul 31, 2026	96.88	96.88	95.04	95.10	95.10	-1.88%	-
Jul 30, 2026	95.84	99.28	95.84	96.92	96.92	1.38%	1,847
Jul 29, 2026	96.16	96.38	95.60	95.60	95.60	7.83%	-
Jul 28, 2026	87.88	88.66	87.88	88.66	88.66	1.12%	-
Jul 27, 2026	88.56	88.56	87.68	87.68	87.68	-0.72%	-
Jul 24, 2026	88.64	88.64	87.86	88.32	88.32	-2.21%	-
Jul 23, 2026	89.18	90.32	88.52	90.32	90.32	3.03%	-
Jul 22, 2026	87.10	89.92	87.10	87.66	87.66	0.97%	-
Jul 21, 2026	88.08	88.08	85.88	86.82	86.82	-1.92%	-
Jul 20, 2026	88.12	88.68	88.12	88.52	88.52	-0.11%	-
Jul 17, 2026	91.68	91.68	88.62	88.62	88.62	-3.34%	-
Jul 16, 2026	91.48	91.68	91.18	91.68	91.68	-0.37%	-
Jul 15, 2026	91.64	92.02	90.38	92.02	92.02	0.59%	-
Jul 14, 2026	89.76	92.10	89.54	91.48	91.48	5.32%	2,223
Jul 13, 2026	85.56	86.86	85.26	86.86	86.86	1.59%	-
Jul 10, 2026	83.40	85.50	83.40	85.50	85.50	2.69%	-
Jul 9, 2026	83.26	83.30	82.86	83.26	83.26	-	-
Jul 8, 2026	82.82	84.56	82.82	83.26	83.26	0.39%	-
Jul 7, 2026	85.92	85.92	82.94	82.94	82.94	-2.31%	-
Jul 6, 2026	83.96	84.96	83.96	84.90	84.90	1.63%	114
Jul 3, 2026	82.08	83.54	82.08	83.54	83.54	2.68%	-
Jul 2, 2026	79.64	81.36	79.64	81.36	81.36	1.83%	-
Jul 1, 2026	78.58	79.90	78.40	79.90	79.90	1.60%	-
Jun 30, 2026	78.86	80.06	78.58	78.64	78.64	-2.19%	-
Jun 29, 2026	79.58	80.80	79.58	80.40	80.40	0.20%	-
Jun 26, 2026	80.66	80.68	80.24	80.24	80.24	-1.84%	-
Jun 25, 2026	80.94	82.22	80.94	81.74	81.74	0.54%	-