IMCD N.V. (AMS:IMCD)
Netherlands
· Delayed Price · Currency is EUR 87.64
+0.20 (0.23%)
Sep 29, 2025, 12:44 PM CET
IMCD N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 87.86 | 88.12 | 86.60 | 87.44 | 87.44 | -1.15% | 423,791 |
| Sep 25, 2025 | 91.40 | 91.50 | 88.46 | 88.46 | 88.46 | -3.22% | 394,549 |
| Sep 24, 2025 | 91.80 | 91.80 | 90.42 | 91.40 | 91.40 | -1.55% | 286,124 |
| Sep 23, 2025 | 92.06 | 93.68 | 91.94 | 92.84 | 92.84 | 1.18% | 207,041 |
| Sep 22, 2025 | 93.18 | 93.34 | 91.40 | 91.76 | 91.76 | -1.29% | 371,846 |
| Sep 19, 2025 | 92.38 | 93.34 | 91.64 | 92.96 | 92.96 | 0.61% | 359,974 |
| Sep 18, 2025 | 91.00 | 93.24 | 90.72 | 92.40 | 92.40 | 1.29% | 300,902 |
| Sep 17, 2025 | 92.20 | 92.52 | 90.72 | 91.22 | 91.22 | -0.44% | 186,940 |
| Sep 16, 2025 | 90.90 | 92.38 | 90.56 | 91.62 | 91.62 | 0.73% | 228,481 |
| Sep 15, 2025 | 92.00 | 92.66 | 90.96 | 90.96 | 90.96 | -0.76% | 369,688 |
| Sep 12, 2025 | 92.38 | 92.66 | 91.12 | 91.66 | 91.66 | -0.69% | 201,290 |
| Sep 11, 2025 | 92.14 | 92.30 | 90.20 | 92.30 | 92.30 | 0.02% | 319,495 |
| Sep 10, 2025 | 93.48 | 93.78 | 91.56 | 92.28 | 92.28 | 0.74% | 287,038 |
| Sep 9, 2025 | 93.68 | 94.04 | 91.54 | 91.60 | 91.60 | -2.37% | 194,139 |
| Sep 8, 2025 | 93.12 | 93.84 | 90.90 | 93.82 | 93.82 | 1.08% | 171,170 |
| Sep 5, 2025 | 92.60 | 93.06 | 91.90 | 92.82 | 92.82 | 0.85% | 237,217 |
| Sep 4, 2025 | 92.68 | 93.40 | 91.58 | 92.04 | 92.04 | -0.69% | 156,021 |
| Sep 3, 2025 | 92.00 | 92.98 | 91.84 | 92.68 | 92.68 | 1.09% | 203,569 |
| Sep 2, 2025 | 95.06 | 95.34 | 91.68 | 91.68 | 91.68 | -3.98% | 261,252 |
| Sep 1, 2025 | 95.80 | 96.20 | 95.18 | 95.48 | 95.48 | -0.52% | 191,046 |
| Aug 29, 2025 | 95.72 | 96.68 | 95.20 | 95.98 | 95.98 | 0.04% | 319,206 |
| Aug 28, 2025 | 95.64 | 97.22 | 95.54 | 95.94 | 95.94 | 0.67% | 179,659 |
| Aug 27, 2025 | 94.68 | 95.80 | 94.28 | 95.30 | 95.30 | 0.76% | 143,150 |
| Aug 26, 2025 | 94.58 | 95.12 | 94.12 | 94.58 | 94.58 | -0.25% | 289,596 |
| Aug 25, 2025 | 95.60 | 95.68 | 94.60 | 94.82 | 94.82 | -0.92% | 62,629 |
| Aug 22, 2025 | 93.22 | 95.70 | 93.08 | 95.70 | 95.70 | 2.44% | 147,316 |
| Aug 21, 2025 | 94.70 | 95.18 | 93.40 | 93.42 | 93.42 | -1.58% | 113,080 |
| Aug 20, 2025 | 94.78 | 95.74 | 94.24 | 94.92 | 94.92 | -0.61% | 101,633 |
| Aug 19, 2025 | 92.64 | 95.80 | 92.64 | 95.50 | 95.50 | 3.13% | 318,590 |
| Aug 18, 2025 | 93.76 | 94.52 | 91.44 | 92.60 | 92.60 | -1.17% | 243,523 |
| Aug 15, 2025 | 93.86 | 94.70 | 93.54 | 93.70 | 93.70 | 0.21% | 150,138 |
| Aug 14, 2025 | 94.64 | 94.64 | 93.00 | 93.50 | 93.50 | -1.31% | 299,384 |
| Aug 13, 2025 | 94.80 | 94.90 | 93.46 | 94.74 | 94.74 | 0.64% | 152,260 |
| Aug 12, 2025 | 94.80 | 95.12 | 92.74 | 94.14 | 94.14 | -0.38% | 177,219 |
| Aug 11, 2025 | 96.80 | 97.68 | 94.50 | 94.50 | 94.50 | -2.36% | 186,234 |
| Aug 8, 2025 | 97.10 | 97.76 | 96.20 | 96.78 | 96.78 | -0.12% | 193,873 |
| Aug 7, 2025 | 96.12 | 98.12 | 94.96 | 96.90 | 96.90 | 0.85% | 257,610 |
| Aug 6, 2025 | 95.28 | 96.48 | 94.74 | 96.08 | 96.08 | 1.22% | 362,509 |
| Aug 5, 2025 | 93.12 | 94.98 | 93.12 | 94.92 | 94.92 | 2.06% | 349,589 |
| Aug 4, 2025 | 94.00 | 94.20 | 92.40 | 93.00 | 93.00 | -1.46% | 301,221 |
| Aug 1, 2025 | 96.06 | 97.00 | 94.20 | 94.38 | 94.38 | -2.01% | 252,836 |
| Jul 31, 2025 | 97.64 | 99.60 | 96.14 | 96.32 | 96.32 | -1.37% | 348,466 |
| Jul 30, 2025 | 101.90 | 103.15 | 97.66 | 97.66 | 97.66 | -12.49% | 1,058,472 |
| Jul 29, 2025 | 113.75 | 114.35 | 111.60 | 111.60 | 111.60 | -1.67% | 249,241 |
| Jul 28, 2025 | 115.60 | 116.45 | 113.00 | 113.50 | 113.50 | -0.35% | 195,012 |
| Jul 25, 2025 | 113.40 | 113.90 | 112.20 | 113.90 | 113.90 | 0.49% | 110,503 |
| Jul 24, 2025 | 115.70 | 115.70 | 113.35 | 113.35 | 113.35 | -0.96% | 168,905 |
| Jul 23, 2025 | 113.20 | 114.80 | 112.40 | 114.45 | 114.45 | 2.37% | 165,202 |
| Jul 22, 2025 | 112.15 | 112.80 | 110.80 | 111.80 | 111.80 | -0.80% | 183,749 |
| Jul 21, 2025 | 113.40 | 113.65 | 111.90 | 112.70 | 112.70 | 0.27% | 130,800 |