IMCD N.V.(IMDZF)
$109.07-6.20 (-5.37%)
IMDZF
IMCD N.V. historical prices
$109.07
At close:-6.20 (-5.37%)
IMCD N.V. (IMDZF) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 109.07 | 109.07 | 109.07 | 109.07 | 109.07 | -5.37% | 176 | 68.44 |
| Nov 10, 2026 | 115.27 | 119.90 | 110.63 | 115.27 | 115.27 | +0.92% | 0 | 0.00 |
| Nov 09, 2026 | 114.22 | 118.10 | 110.33 | 114.22 | 114.22 | +0.16% | 0 | 0.00 |
| Nov 06, 2026 | 114.03 | 118.99 | 109.07 | 114.03 | 114.03 | -1.74% | 0 | 0.00 |
| Nov 05, 2026 | 116.05 | 123.40 | 108.70 | 116.05 | 116.05 | +0.48% | 0 | 0.00 |
| Nov 04, 2026 | 115.49 | 115.49 | 115.49 | 115.49 | 115.49 | -1.76% | 26 | 4.02 |
| Nov 03, 2026 | 117.57 | 120.37 | 114.76 | 117.57 | 117.57 | +1.04% | 0 | 0.00 |
| Nov 02, 2026 | 116.36 | 118.99 | 113.73 | 116.36 | 116.36 | +1.96% | 0 | 0.00 |
| Oct 30, 2026 | 114.13 | 119.83 | 108.42 | 114.13 | 114.13 | +0.48% | 0 | 0.00 |
| Oct 29, 2026 | 113.59 | 119.26 | 107.91 | 113.59 | 113.59 | +1.06% | 0 | 0.00 |
| Oct 28, 2026 | 112.39 | 118.01 | 106.77 | 112.39 | 112.39 | -0.08% | 0 | 0.00 |
| Oct 27, 2026 | 112.48 | 118.10 | 106.85 | 112.48 | 112.48 | +2.25% | 0 | 0.00 |
| Oct 26, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -2.76% | 101 | 11.72 |
| Oct 23, 2026 | 113.13 | 118.78 | 107.47 | 113.13 | 113.13 | +0.36% | 0 | 0.00 |
| Oct 22, 2026 | 112.72 | 118.25 | 107.18 | 112.72 | 112.72 | -0.02% | 0 | 0.00 |
| Oct 21, 2026 | 112.74 | 118.37 | 107.10 | 112.74 | 112.74 | -0.58% | 0 | 0.00 |
| Oct 20, 2026 | 113.39 | 119.06 | 107.72 | 113.39 | 113.39 | -1.22% | 0 | 0.00 |
| Oct 19, 2026 | 114.79 | 120.52 | 109.05 | 114.79 | 114.79 | -1.06% | 0 | 0.00 |
| Oct 16, 2026 | 116.02 | 121.82 | 110.22 | 116.02 | 116.02 | -0.07% | 0 | 0.00 |
| Oct 15, 2026 | 116.11 | 121.91 | 110.30 | 116.11 | 116.11 | -0.19% | 0 | 0.00 |
| Oct 14, 2026 | 116.33 | 122.14 | 110.51 | 116.33 | 116.33 | +0.32% | 0 | 0.00 |
| Oct 13, 2026 | 115.96 | 121.75 | 110.16 | 115.96 | 115.96 | +3.83% | 0 | 0.00 |
| Oct 12, 2026 | 111.68 | 117.26 | 106.09 | 111.68 | 111.68 | -0.93% | 0 | 0.00 |
| Oct 09, 2026 | 112.73 | 118.36 | 107.09 | 112.73 | 112.73 | +1.99% | 0 | 0.00 |
| Oct 08, 2026 | 110.53 | 116.05 | 105.00 | 110.53 | 110.53 | -0.05% | 0 | 0.00 |
| Oct 07, 2026 | 110.58 | 116.11 | 105.05 | 110.58 | 110.58 | -0.16% | 0 | 0.00 |
| Oct 06, 2026 | 110.11 | 110.76 | 110.11 | 110.76 | 110.76 | +3.62% | 32 | 3.95 |
| Oct 05, 2026 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | -0.45% | 3 | 0.37 |
| Oct 02, 2026 | 107.38 | 112.75 | 102.01 | 107.38 | 107.38 | -0.66% | 0 | 0.00 |
| Oct 01, 2026 | 108.10 | 113.50 | 102.69 | 108.10 | 108.10 | -0.84% | 0 | 0.00 |
| Sep 30, 2026 | 109.01 | 114.46 | 103.56 | 109.01 | 109.01 | -0.18% | 0 | 0.00 |
| Sep 29, 2026 | 109.21 | 114.67 | 103.75 | 109.21 | 109.21 | -0.69% | 0 | 0.00 |
| Sep 28, 2026 | 109.97 | 115.47 | 104.47 | 109.97 | 109.97 | +0.60% | 0 | 0.00 |
| Sep 25, 2026 | 109.32 | 114.78 | 103.85 | 109.32 | 109.32 | +2.17% | 0 | 0.00 |
| Sep 24, 2026 | 106.99 | 112.34 | 101.64 | 106.99 | 106.99 | +0.30% | 0 | 0.00 |
| Sep 23, 2026 | 106.67 | 112.00 | 101.34 | 106.67 | 106.67 | -1.61% | 0 | 0.00 |
| Sep 22, 2026 | 108.41 | 113.83 | 102.99 | 108.41 | 108.41 | +0.56% | 0 | 0.00 |
| Sep 21, 2026 | 107.81 | 113.20 | 102.42 | 107.81 | 107.81 | +0.59% | 0 | 0.00 |
| Sep 18, 2026 | 107.18 | 112.54 | 101.82 | 107.18 | 107.18 | -2.11% | 0 | 0.00 |
| Sep 17, 2026 | 109.49 | 114.96 | 104.01 | 109.49 | 109.49 | -0.32% | 0 | 0.00 |
| Sep 16, 2026 | 109.84 | 115.33 | 104.34 | 109.84 | 109.84 | -0.46% | 0 | 0.00 |
| Sep 15, 2026 | 110.35 | 115.86 | 104.83 | 110.35 | 110.35 | -1.72% | 0 | 0.00 |
| Sep 14, 2026 | 112.28 | 117.89 | 106.66 | 112.28 | 112.28 | -0.44% | 0 | 0.00 |
| Sep 11, 2026 | 112.77 | 118.41 | 107.13 | 112.77 | 112.77 | -1.30% | 0 | 0.00 |
| Sep 10, 2026 | 114.25 | 119.30 | 109.20 | 114.25 | 114.25 | +0.48% | 0 | 0.00 |
| Sep 09, 2026 | 113.71 | 119.39 | 108.02 | 113.71 | 113.71 | -1.69% | 0 | 0.00 |
| Sep 08, 2026 | 115.66 | 121.44 | 109.87 | 115.66 | 115.66 | +2.58% | 0 | 0.00 |
| Sep 07, 2026 | 112.75 | 118.39 | 107.11 | 112.75 | 112.75 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 112.75 | 118.39 | 107.11 | 112.75 | 112.75 | +0.16% | 0 | 0.00 |
| Sep 03, 2026 | 112.57 | 118.19 | 106.94 | 112.57 | 112.57 | -0.47% | 0 | 0.00 |
