Want to see NL:IMCD full AI Analyst Report?
IMCD N.V. (IMCD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 101.85 | 102.25 | 101.20 | 102.25 | 102.25 | +0.59% | 137,704 | 1.07 |
| Oct 29, 2026 | 100.25 | 102.65 | 99.90 | 101.65 | 101.65 | +1.09% | 127,012 | 0.98 |
| Oct 28, 2026 | 101.50 | 101.55 | 99.88 | 100.55 | 100.55 | -0.45% | 102,110 | 0.78 |
| Oct 27, 2026 | 99.92 | 101.35 | 99.54 | 101.00 | 101.00 | +0.85% | 106,835 | 0.79 |
| Oct 26, 2026 | 100.95 | 101.15 | 99.82 | 100.15 | 100.15 | -1.04% | 129,414 | 0.93 |
| Oct 23, 2026 | 101.00 | 101.20 | 99.52 | 101.20 | 101.20 | +0.65% | 166,561 | 1.20 |
| Oct 22, 2026 | 99.32 | 100.55 | 98.04 | 100.55 | 100.55 | -0.05% | 155,965 | 1.12 |
| Oct 21, 2026 | 100.60 | 101.10 | 100.00 | 100.60 | 100.60 | +0.00% | 75,309 | 0.54 |
| Oct 20, 2026 | 102.70 | 102.80 | 100.45 | 100.60 | 100.60 | -2.33% | 120,372 | 0.85 |
| Oct 19, 2026 | 104.00 | 104.50 | 102.85 | 103.00 | 103.00 | -0.96% | 89,734 | 0.63 |
| Oct 16, 2026 | 103.00 | 104.80 | 102.90 | 104.00 | 104.00 | +0.63% | 151,947 | 1.07 |
| Oct 15, 2026 | 104.30 | 105.25 | 102.30 | 103.35 | 103.35 | -1.29% | 270,399 | 1.91 |
| Oct 14, 2026 | 103.95 | 105.55 | 103.70 | 104.70 | 104.70 | +1.40% | 149,434 | 1.04 |
| Oct 13, 2026 | 101.00 | 103.40 | 100.95 | 103.25 | 103.25 | +2.89% | 133,271 | 0.92 |
| Oct 12, 2026 | 100.55 | 100.65 | 99.28 | 100.35 | 100.35 | -0.20% | 88,971 | 0.61 |
| Oct 09, 2026 | 98.72 | 101.00 | 98.66 | 100.55 | 100.55 | +2.52% | 141,298 | 0.94 |
| Oct 08, 2026 | 98.26 | 99.70 | 97.88 | 98.08 | 98.08 | -0.61% | 119,389 | 0.79 |
| Oct 07, 2026 | 98.10 | 98.84 | 97.56 | 98.68 | 98.68 | +0.53% | 100,782 | 0.66 |
| Oct 06, 2026 | 96.12 | 98.62 | 95.24 | 98.16 | 98.16 | +2.55% | 157,849 | 1.04 |
| Oct 05, 2026 | 95.50 | 96.20 | 93.62 | 95.72 | 95.72 | +0.53% | 134,195 | 0.88 |
| Oct 02, 2026 | 96.52 | 96.78 | 95.22 | 95.22 | 95.22 | -0.81% | 117,190 | 0.77 |
| Oct 01, 2026 | 96.00 | 97.26 | 95.18 | 96.00 | 96.00 | -0.64% | 133,300 | 0.87 |
| Sep 30, 2026 | 96.86 | 97.88 | 96.04 | 96.62 | 96.62 | +0.46% | 126,668 | 0.82 |
| Sep 29, 2026 | 96.14 | 97.60 | 95.80 | 96.18 | 96.18 | +0.00% | 87,890 | 0.56 |
| Sep 28, 2026 | 96.78 | 97.30 | 95.50 | 96.18 | 96.18 | +0.29% | 113,937 | 0.72 |
| Sep 25, 2026 | 93.72 | 96.36 | 93.34 | 95.90 | 95.90 | +2.20% | 113,354 | 0.70 |
| Sep 24, 2026 | 94.22 | 95.44 | 93.72 | 93.84 | 93.84 | +0.09% | 103,525 | 0.63 |
| Sep 23, 2026 | 95.18 | 95.22 | 93.16 | 93.76 | 93.76 | -1.49% | 140,569 | 0.83 |
| Sep 22, 2026 | 93.42 | 95.86 | 93.36 | 95.18 | 95.18 | +1.34% | 169,226 | 0.97 |
| Sep 21, 2026 | 93.68 | 95.22 | 92.98 | 93.92 | 93.92 | +0.66% | 133,586 | 0.74 |
| Sep 18, 2026 | 94.76 | 95.88 | 92.98 | 93.30 | 93.30 | -2.26% | 281,894 | 1.54 |
| Sep 17, 2026 | 95.68 | 96.58 | 94.92 | 95.46 | 95.46 | -0.38% | 121,530 | 0.66 |
| Sep 16, 2026 | 95.84 | 96.36 | 94.36 | 95.82 | 95.82 | +0.25% | 150,212 | 0.79 |
| Sep 15, 2026 | 96.80 | 96.84 | 94.30 | 95.58 | 95.58 | -1.61% | 116,395 | 0.60 |
| Sep 14, 2026 | 97.52 | 98.68 | 96.90 | 97.14 | 97.14 | -0.12% | 76,673 | 0.39 |
| Sep 11, 2026 | 98.90 | 98.90 | 96.56 | 97.26 | 97.26 | -1.28% | 70,190 | 0.35 |
| Sep 10, 2026 | 97.62 | 99.30 | 97.06 | 98.52 | 98.52 | +0.74% | 124,017 | 0.62 |
| Sep 09, 2026 | 99.00 | 100.05 | 97.24 | 97.80 | 97.80 | -1.93% | 130,400 | 0.65 |
| Sep 08, 2026 | 96.34 | 100.15 | 96.16 | 99.72 | 99.72 | +3.08% | 147,210 | 0.73 |
| Sep 07, 2026 | 96.70 | 97.02 | 95.18 | 96.74 | 96.74 | -0.33% | 76,257 | 0.38 |
| Sep 04, 2026 | 96.52 | 97.06 | 95.64 | 97.06 | 97.06 | +0.27% | 61,373 | 0.30 |
| Sep 03, 2026 | 97.52 | 98.44 | 95.98 | 96.80 | 96.80 | -0.80% | 121,764 | 0.60 |
| Sep 02, 2026 | 97.58 | 98.90 | 96.52 | 97.58 | 97.58 | -0.55% | 149,453 | 0.73 |
| Sep 01, 2026 | 100.60 | 101.25 | 98.06 | 98.12 | 98.12 | -1.98% | 134,189 | 0.66 |
| Aug 31, 2026 | 99.50 | 100.55 | 99.30 | 100.10 | 100.10 | +0.97% | 170,270 | 0.84 |
| Aug 28, 2026 | 97.20 | 100.05 | 97.00 | 99.14 | 99.14 | +2.46% | 135,422 | 0.67 |
| Aug 27, 2026 | 97.40 | 97.40 | 95.88 | 96.76 | 96.76 | -0.74% | 64,280 | 0.32 |
| Aug 26, 2026 | 95.08 | 97.48 | 95.08 | 97.48 | 97.48 | +2.05% | 109,300 | 0.53 |
| Aug 25, 2026 | 97.26 | 97.32 | 95.00 | 95.52 | 95.52 | -1.95% | 81,060 | 0.39 |
| Aug 24, 2026 | 95.52 | 97.58 | 95.46 | 97.42 | 97.42 | +2.22% | 103,112 | 0.49 |
