VIE:IMCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	87.70	90.20	87.70	90.10	90.10	2.46%	-
May 29, 2026	89.04	89.96	87.94	87.94	87.94	-0.88%	-
May 28, 2026	89.14	89.14	88.24	88.72	88.72	-0.72%	-
May 27, 2026	89.50	90.06	89.36	89.36	89.36	-0.82%	-
May 26, 2026	90.86	91.04	90.00	90.10	90.10	-1.44%	-
May 25, 2026	90.68	91.50	90.68	91.42	91.42	0.11%	-
May 22, 2026	91.14	91.92	91.14	91.32	91.32	-2.56%	-
May 21, 2026	91.28	94.16	91.28	93.72	93.72	2.54%	-
May 20, 2026	91.96	92.28	91.40	91.40	91.40	-2.27%	-
May 19, 2026	95.66	95.66	93.52	93.52	93.52	-2.70%	-
May 18, 2026	95.26	96.12	94.88	96.12	96.12	0.29%	-
May 15, 2026	96.98	96.98	95.84	95.84	95.84	0.04%	-
May 14, 2026	98.06	98.06	95.80	95.80	95.80	-1.46%	-
May 13, 2026	97.02	97.22	96.92	97.22	97.22	-0.29%	-
May 12, 2026	97.76	97.76	97.08	97.50	97.50	0.35%	-
May 11, 2026	95.30	97.16	95.30	97.16	97.16	3.12%	-
May 8, 2026	95.70	95.70	94.22	94.22	94.22	-1.81%	-
May 7, 2026	97.38	97.38	95.88	95.96	95.96	-0.66%	-
May 6, 2026	97.02	97.02	96.60	96.60	96.60	-2.44%	-
May 5, 2026	103.15	103.15	99.02	99.02	99.02	-2.53%	100
May 4, 2026	101.90	104.25	101.90	103.40	101.59	4.07%	-
Apr 30, 2026	103.15	103.15	99.36	99.36	97.62	1.10%	-
Apr 29, 2026	98.22	98.78	98.22	98.28	96.56	-0.08%	-
Apr 28, 2026	97.72	99.26	97.72	98.36	96.64	0.10%	-
Apr 27, 2026	96.24	98.84	96.24	98.26	96.54	1.32%	-
Apr 24, 2026	96.52	96.98	95.56	96.98	95.28	1.15%	-
Apr 23, 2026	94.28	95.88	94.28	95.88	94.20	-1.28%	-
Apr 22, 2026	96.42	98.28	96.42	97.12	95.42	1.21%	-
Apr 21, 2026	95.68	96.14	95.56	95.96	94.28	2.02%	-
Apr 20, 2026	95.54	95.58	94.06	94.06	92.41	-1.14%	67
Apr 17, 2026	98.68	98.86	95.14	95.14	93.47	-2.88%	25
Apr 16, 2026	94.80	97.96	94.80	97.96	96.25	5.49%	-
Apr 15, 2026	91.34	92.86	90.66	92.86	91.23	0.48%	122
Apr 14, 2026	93.02	93.02	92.16	92.42	90.80	1.78%	-
Apr 13, 2026	91.80	91.80	90.80	90.80	89.21	-1.63%	-
Apr 10, 2026	92.14	92.96	92.14	92.30	90.68	0.48%	-
Apr 9, 2026	91.26	92.12	91.04	91.86	90.25	2.94%	97
Apr 8, 2026	88.74	89.24	88.74	89.24	87.68	-1.20%	-
Apr 7, 2026	89.78	91.08	89.78	90.32	88.74	1.94%	-
Apr 2, 2026	89.12	89.62	88.60	88.60	87.05	0.91%	-
Apr 1, 2026	88.22	88.22	87.14	87.80	86.26	-2.03%	135
Mar 31, 2026	89.04	89.62	88.44	89.62	88.05	2.21%	-
Mar 30, 2026	83.88	88.02	83.88	87.68	86.15	2.62%	165
Mar 27, 2026	83.60	85.44	82.96	85.44	83.94	1.26%	-
Mar 26, 2026	79.00	84.38	79.00	84.38	82.90	6.43%	-
Mar 25, 2026	78.92	79.94	78.92	79.28	77.89	1.75%	-
Mar 24, 2026	75.96	77.92	75.96	77.92	76.56	4.84%	-
Mar 23, 2026	69.52	74.80	69.52	74.32	73.02	5.60%	373
Mar 20, 2026	69.88	70.38	68.54	70.38	69.15	-1.21%	129
Mar 19, 2026	71.46	71.46	70.98	71.24	69.99	-1.33%	-