IMCD N.V. IMCD
EURONEXT · Netherlands · Distribution Services
€96.66+0.04 (+0.04%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €96.60 | -0.02% | €96.00 | €97.26 | €95.28 | 35.02K |
| 2026-09-30 | €96.62 | +0.46% | €96.86 | €97.88 | €96.04 | 126.67K |
| 2026-09-29 | €96.18 | 0.00% | €96.14 | €97.60 | €95.80 | 87.89K |
| 2026-09-28 | €96.18 | +0.29% | €96.78 | €97.30 | €95.50 | 113.94K |
| 2026-09-25 | €95.90 | +2.20% | €93.72 | €96.36 | €93.34 | 113.35K |
| 2026-09-24 | €93.84 | +0.09% | €94.22 | €95.44 | €93.72 | 103.53K |
| 2026-09-23 | €93.76 | -1.49% | €95.18 | €95.22 | €93.16 | 140.57K |
| 2026-09-22 | €95.18 | +1.34% | €93.42 | €95.86 | €93.36 | 169.23K |
| 2026-09-21 | €93.92 | +0.66% | €93.68 | €95.22 | €92.98 | 133.59K |
| 2026-09-18 | €93.30 | -2.26% | €94.76 | €95.88 | €92.98 | 281.89K |
| 2026-09-17 | €95.46 | -0.38% | €95.68 | €96.58 | €94.92 | 121.53K |
| 2026-09-16 | €95.82 | +0.25% | €95.84 | €96.36 | €94.36 | 150.21K |
| 2026-09-15 | €95.58 | -1.61% | €96.80 | €96.84 | €94.30 | 116.40K |
| 2026-09-14 | €97.14 | -0.12% | €97.52 | €98.68 | €96.90 | 76.67K |
| 2026-09-11 | €97.26 | -1.28% | €98.90 | €98.90 | €96.56 | 70.19K |
| 2026-09-10 | €98.52 | +0.74% | €97.62 | €99.30 | €97.06 | 124.02K |
| 2026-09-09 | €97.80 | -1.93% | €99.00 | €100.05 | €97.24 | 130.40K |
| 2026-09-08 | €99.72 | +3.08% | €96.34 | €100.15 | €96.16 | 147.21K |
| 2026-09-07 | €96.74 | -0.33% | €96.70 | €97.02 | €95.18 | 76.26K |
| 2026-09-04 | €97.06 | +0.27% | €96.52 | €97.06 | €95.64 | 61.37K |
| 2026-09-03 | €96.80 | -0.80% | €97.52 | €98.44 | €95.98 | 121.76K |
| 2026-09-02 | €97.58 | -0.55% | €97.58 | €98.90 | €96.52 | 149.45K |
| 2026-09-01 | €98.12 | -1.98% | €100.60 | €101.25 | €98.06 | 134.19K |
| 2026-08-31 | €100.10 | +0.97% | €99.50 | €100.55 | €99.30 | 170.27K |
| 2026-08-28 | €99.14 | +2.46% | €97.20 | €100.05 | €97.00 | 135.42K |
| 2026-08-27 | €96.76 | -0.74% | €97.40 | €97.40 | €95.88 | 64.28K |
| 2026-08-26 | €97.48 | +2.05% | €95.08 | €97.48 | €95.08 | 109.30K |
| 2026-08-25 | €95.52 | -1.95% | €97.26 | €97.32 | €95.00 | 81.06K |
| 2026-08-24 | €97.42 | +2.22% | €95.52 | €97.58 | €95.46 | 103.11K |
| 2026-08-21 | €95.30 | -0.17% | €95.30 | €97.24 | €94.84 | 152.65K |
| 2026-08-20 | €95.46 | -1.63% | €96.78 | €96.88 | €93.98 | 106.23K |
| 2026-08-19 | €97.04 | +1.44% | €95.98 | €97.20 | €94.56 | 164.28K |
| 2026-08-18 | €95.66 | -0.75% | €95.80 | €97.72 | €95.44 | 130.86K |
| 2026-08-17 | €96.38 | -1.59% | €97.90 | €97.90 | €96.38 | 113.95K |
| 2026-08-14 | €97.94 | +0.95% | €97.02 | €98.52 | €97.02 | 89.15K |
| 2026-08-13 | €97.02 | -0.70% | €97.66 | €97.66 | €95.42 | 117.55K |
| 2026-08-12 | €97.70 | -0.02% | €97.68 | €98.20 | €97.06 | 140.89K |
| 2026-08-11 | €97.72 | -0.85% | €98.80 | €99.68 | €97.38 | 174.88K |
| 2026-08-10 | €98.56 | -2.13% | €100.70 | €101.10 | €97.90 | 100.48K |
| 2026-08-07 | €100.70 | -0.05% | €101.25 | €102.70 | €100.15 | 165.00K |
| 2026-08-06 | €100.75 | +2.26% | €98.88 | €101.00 | €98.88 | 181.81K |
| 2026-08-05 | €98.52 | +1.09% | €97.74 | €99.00 | €97.20 | 129.78K |
| 2026-08-04 | €97.46 | +0.08% | €97.80 | €98.78 | €96.30 | 161.63K |
| 2026-08-03 | €97.38 | +2.74% | €95.04 | €97.74 | €94.28 | 153.25K |
| 2026-07-31 | €94.78 | -1.80% | €96.50 | €97.00 | €94.64 | 212.98K |
| 2026-07-30 | €96.52 | +3.58% | €94.00 | €99.42 | €94.00 | 355.36K |
| 2026-07-29 | €93.18 | +5.26% | €93.00 | €97.26 | €90.00 | 374.33K |
| 2026-07-28 | €88.52 | +0.73% | €87.56 | €89.66 | €87.36 | 168.16K |
| 2026-07-27 | €87.88 | -0.39% | €88.70 | €88.98 | €87.28 | 169.11K |
| 2026-07-24 | €88.22 | -1.34% | €88.96 | €89.20 | €87.44 | 124.81K |
| 2026-07-23 | €89.42 | +0.16% | €89.58 | €91.20 | €88.50 | 184.85K |
| 2026-07-22 | €89.28 | +1.50% | €87.44 | €90.08 | €86.74 | 121.76K |
| 2026-07-21 | €87.96 | -0.43% | €88.02 | €88.20 | €85.50 | 206.14K |
| 2026-07-20 | €88.34 | +0.16% | €87.76 | €89.12 | €87.26 | 242.36K |
| 2026-07-17 | €88.20 | -4.38% | €91.80 | €91.80 | €88.12 | 303.55K |
| 2026-07-16 | €92.24 | +0.63% | €91.46 | €92.62 | €91.12 | 136.64K |
| 2026-07-15 | €91.66 | +0.09% | €91.22 | €92.34 | €90.06 | 179.90K |
| 2026-07-14 | €91.58 | +6.24% | €90.10 | €92.30 | €87.32 | 392.31K |
| 2026-07-13 | €86.20 | +0.82% | €85.34 | €87.38 | €85.02 | 191.35K |
| 2026-07-10 | €85.50 | +2.76% | €83.48 | €86.00 | €83.08 | 159.67K |
| 2026-07-09 | €83.20 | +0.05% | €83.40 | €83.72 | €82.42 | 158.73K |
| 2026-07-08 | €83.16 | +0.39% | €83.76 | €84.82 | €81.80 | 157.05K |
| 2026-07-07 | €82.84 | -2.63% | €85.58 | €85.92 | €82.58 | 161.43K |
| 2026-07-06 | €85.08 | +1.89% | €83.44 | €85.32 | €83.44 | 185.22K |
| 2026-07-03 | €83.50 | +2.25% | €81.94 | €83.64 | €81.86 | 162.36K |
| 2026-07-02 | €81.66 | +2.43% | €79.38 | €81.74 | €79.36 | 189.62K |
| 2026-07-01 | €79.72 | +0.91% | €79.44 | €80.06 | €78.12 | 224.59K |
| 2026-06-30 | €79.00 | -0.10% | €78.68 | €80.50 | €78.02 | 329.71K |
| 2026-06-29 | €79.08 | -1.40% | €80.36 | €81.18 | €79.08 | 360.36K |
| 2026-06-26 | €80.20 | -1.16% | €81.48 | €81.48 | €80.02 | 351.82K |
| 2026-06-25 | €81.14 | -0.98% | €81.42 | €82.74 | €80.32 | 582.25K |
| 2026-06-24 | €81.94 | +2.60% | €80.58 | €82.22 | €79.66 | 533.13K |
| 2026-06-23 | €79.86 | -2.35% | €81.50 | €82.36 | €78.92 | 357.43K |
| 2026-06-22 | €81.78 | -0.94% | €82.88 | €83.34 | €81.64 | 286.57K |
| 2026-06-19 | €82.56 | -1.60% | €83.36 | €84.06 | €81.60 | 498.94K |
| 2026-06-18 | €83.90 | -3.25% | €86.14 | €86.16 | €81.66 | 302.10K |
| 2026-06-17 | €86.72 | +0.77% | €85.44 | €86.72 | €84.40 | 293.71K |
| 2026-06-16 | €86.06 | -3.11% | €89.00 | €89.04 | €86.06 | 262.76K |
| 2026-06-15 | €88.82 | +0.23% | €89.20 | €89.98 | €88.10 | 103.51K |
| 2026-06-12 | €88.62 | 0.00% | €88.80 | €89.34 | €87.80 | 188.81K |
| 2026-06-11 | €88.62 | +0.45% | €88.40 | €90.62 | €88.00 | 173.92K |
| 2026-06-10 | €88.22 | +0.46% | €87.62 | €89.88 | €87.62 | 135.83K |
| 2026-06-09 | €87.82 | +0.71% | €87.12 | €88.52 | €86.50 | 153.64K |
| 2026-06-08 | €87.20 | -1.93% | €88.50 | €88.74 | €87.20 | 155.04K |
| 2026-06-05 | €88.92 | +0.57% | €88.72 | €91.04 | €88.00 | 105.04K |
| 2026-06-04 | €88.42 | +0.07% | €88.42 | €89.70 | €87.94 | 82.75K |
| 2026-06-03 | €88.36 | -1.63% | €89.12 | €90.20 | €88.12 | 146.72K |
| 2026-06-02 | €89.82 | -0.40% | €90.10 | €90.90 | €89.18 | 132.72K |
| 2026-06-01 | €90.18 | +2.08% | €87.98 | €90.88 | €87.24 | 165.86K |
| 2026-05-29 | €88.34 | -0.36% | €89.28 | €90.02 | €87.86 | 250.44K |