IMCD N.V. IMCDY
58.24 USD +0.93 (+1.62%)
Regular-session close
58.35 Day range 58.50
39.76 52-week range 61.56
- YTD
- +28.71%
- 1 year
- +22.74%
IMCDY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 58.37 | 58.50 | 58.35 | 58.48 | +1.17 | +2.04% | 341 |
| Nov 12, 2026 | 57.16 | 57.42 | 57.16 | 57.31 | +0.37 | +0.65% | 3,825 |
| Nov 11, 2026 | 56.54 | 56.94 | 56.50 | 56.94 | -0.79 | -1.37% | 2,484 |
| Nov 10, 2026 | 57.61 | 57.73 | 57.29 | 57.73 | +0.47 | +0.82% | 9,096 |
| Nov 9, 2026 | 56.33 | 57.47 | 56.31 | 57.26 | +0.29 | +0.51% | 27,806 |
| Nov 6, 2026 | 57.17 | 57.51 | 56.87 | 56.97 | -0.67 | -1.16% | 3,521 |
| Nov 5, 2026 | 57.97 | 58.05 | 57.33 | 57.64 | -1.16 | -1.97% | 3,280 |
| Nov 4, 2026 | 58.40 | 58.81 | 58.16 | 58.80 | +0.52 | +0.89% | 5,682 |
| Nov 3, 2026 | 58.56 | 58.56 | 58.09 | 58.28 | -0.05 | -0.09% | 21,320 |
| Nov 2, 2026 | 57.28 | 58.46 | 57.28 | 58.33 | +1.31 | +2.30% | 2,986 |
| Oct 30, 2026 | 56.54 | 57.02 | 56.54 | 57.02 | +0.28 | +0.49% | 2,475 |
| Oct 29, 2026 | 56.94 | 56.94 | 56.56 | 56.74 | +0.61 | +1.09% | 2,490 |
| Oct 28, 2026 | 56.36 | 56.36 | 55.89 | 56.13 | -0.16 | -0.28% | 3,526 |
| Oct 27, 2026 | 56.08 | 56.29 | 56.08 | 56.29 | +0.60 | +1.08% | 1,741 |
| Oct 26, 2026 | 56.16 | 56.16 | 55.69 | 55.69 | -0.76 | -1.35% | 2,277 |
| Oct 23, 2026 | 55.92 | 56.64 | 55.77 | 56.45 | -0.12 | -0.21% | 11,031 |
| Oct 22, 2026 | 55.80 | 56.73 | 55.44 | 56.57 | +0.11 | +0.19% | 3,821 |
| Oct 21, 2026 | 56.61 | 56.61 | 56.15 | 56.46 | -0.25 | -0.44% | 2,992 |
| Oct 20, 2026 | 56.77 | 56.81 | 56.14 | 56.71 | -0.81 | -1.41% | 4,521 |
| Oct 19, 2026 | 57.97 | 57.97 | 57.49 | 57.52 | -0.58 | -1.00% | 4,351 |
| Oct 16, 2026 | 58.12 | 58.56 | 58.00 | 58.10 | +0.24 | +0.41% | 4,544 |
| Oct 15, 2026 | 57.45 | 58.01 | 57.45 | 57.86 | -0.35 | -0.60% | 4,154 |
| Oct 14, 2026 | 57.80 | 58.24 | 57.80 | 58.21 | +0.34 | +0.59% | 7,732 |
| Oct 13, 2026 | 57.60 | 57.91 | 57.36 | 57.87 | +2.10 | +3.77% | 6,302 |
| Oct 12, 2026 | 55.98 | 56.02 | 55.77 | 55.77 | -0.65 | -1.15% | 3,878 |
| Oct 9, 2026 | 56.34 | 56.42 | 56.19 | 56.42 | +1.04 | +1.88% | 2,218 |
| Oct 8, 2026 | 55.05 | 55.38 | 54.56 | 55.38 | +0.19 | +0.34% | 6,883 |
| Oct 7, 2026 | 54.83 | 55.22 | 54.79 | 55.19 | +0.26 | +0.47% | 2,279 |
| Oct 6, 2026 | 55.14 | 55.15 | 54.91 | 54.93 | +1.13 | +2.10% | 92,896 |
| Oct 5, 2026 | 52.48 | 53.82 | 52.47 | 53.80 | -0.12 | -0.22% | 6,256 |
| Oct 2, 2026 | 55.04 | 55.04 | 53.55 | 53.92 | +0.33 | +0.62% | 2,742 |
| Oct 1, 2026 | 54.45 | 54.45 | 53.59 | 53.59 | -0.85 | -1.56% | 6,953 |
| Sep 30, 2026 | 55.33 | 55.33 | 54.44 | 54.44 | +0.07 | +0.13% | 10,526 |
| Sep 29, 2026 | 54.71 | 54.71 | 54.37 | 54.37 | -0.50 | -0.91% | 2,501 |
| Sep 28, 2026 | 54.83 | 55.06 | 54.58 | 54.87 | +0.12 | +0.22% | 5,359 |
| Sep 25, 2026 | 54.59 | 54.75 | 54.46 | 54.75 | +1.41 | +2.64% | 2,784 |
| Sep 24, 2026 | 53.56 | 53.72 | 53.20 | 53.34 | +0.12 | +0.23% | 3,299 |
| Sep 23, 2026 | 53.38 | 53.48 | 53.05 | 53.22 | -1.50 | -2.74% | 4,930 |
| Sep 22, 2026 | 54.57 | 54.72 | 53.59 | 54.72 | +0.70 | +1.30% | 23,516 |
| Sep 21, 2026 | 54.46 | 54.46 | 53.70 | 54.02 | +0.46 | +0.86% | 5,679 |
| Sep 18, 2026 | 53.78 | 53.78 | 53.26 | 53.56 | -1.03 | -1.89% | 4,476 |
| Sep 17, 2026 | 55.23 | 55.23 | 54.59 | 54.59 | +0.15 | +0.28% | 2,689 |
| Sep 16, 2026 | 54.85 | 55.28 | 54.44 | 54.44 | -0.69 | -1.25% | 4,797 |
| Sep 15, 2026 | 54.66 | 55.14 | 54.66 | 55.13 | -1.02 | -1.82% | 11,577 |
| Sep 14, 2026 | 56.10 | 56.42 | 55.80 | 56.15 | -0.16 | -0.28% | 4,897 |
| Sep 11, 2026 | 56.21 | 56.44 | 56.19 | 56.31 | -0.64 | -1.12% | 6,329 |
| Sep 10, 2026 | 57.23 | 57.61 | 56.95 | 56.95 | +0.11 | +0.19% | 14,582 |
| Sep 9, 2026 | 57.31 | 57.31 | 56.75 | 56.84 | -0.91 | -1.58% | 1,492 |
| Sep 8, 2026 | 57.87 | 58.14 | 57.72 | 57.75 | +1.50 | +2.67% | 2,418 |
| Sep 4, 2026 | 55.88 | 56.28 | 55.88 | 56.25 | +0.16 | +0.29% | 2,966 |
| Sep 3, 2026 | 55.81 | 56.25 | 55.80 | 56.09 | -0.35 | -0.62% | 4,215 |
| Sep 2, 2026 | 56.57 | 56.64 | 56.30 | 56.44 | -0.32 | -0.56% | 6,715 |
| Sep 1, 2026 | 57.52 | 57.52 | 56.62 | 56.76 | -1.15 | -1.99% | 26,026 |
| Aug 31, 2026 | 58.12 | 58.17 | 57.91 | 57.91 | +0.46 | +0.80% | 3,657 |
| Aug 28, 2026 | 57.98 | 58.06 | 57.27 | 57.45 | +1.18 | +2.10% | 4,867 |
| Aug 27, 2026 | 56.30 | 56.34 | 56.27 | 56.27 | -0.37 | -0.65% | 1,993 |
| Aug 26, 2026 | 56.52 | 56.64 | 56.32 | 56.64 | +0.93 | +1.67% | 3,549 |
| Aug 25, 2026 | 55.60 | 56.02 | 55.40 | 55.71 | -0.94 | -1.66% | 25,936 |
| Aug 24, 2026 | 56.73 | 56.84 | 56.61 | 56.65 | +1.19 | +2.15% | 9,652 |
| Aug 21, 2026 | 55.69 | 55.90 | 55.45 | 55.46 | +0.03 | +0.05% | 5,188 |
| Aug 20, 2026 | 54.89 | 55.55 | 54.89 | 55.43 | -1.16 | -2.05% | 5,281 |
| Aug 19, 2026 | 56.47 | 56.97 | 56.47 | 56.59 | +0.85 | +1.52% | 1,568 |
| Aug 18, 2026 | 56.20 | 56.20 | 55.74 | 55.74 | +0.05 | +0.09% | 1,282 |
| Aug 17, 2026 | 56.36 | 56.46 | 55.69 | 55.69 | -1.05 | -1.85% | 6,173 |
| Aug 14, 2026 | 56.42 | 56.74 | 56.42 | 56.74 | +0.94 | +1.68% | 1,171 |
65 days, newest first. Daily bars as drawn on the IMCDY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.