IMCD NV (IMCD.AS) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	101.25	102.70	100.15	100.70	-0.05%	164,997
2026-08-06	98.88	101.00	98.88	100.75	+2.26%	181,813
2026-08-05	97.74	99.00	97.20	98.52	+1.09%	129,778
2026-08-04	97.80	98.78	96.30	97.46	+0.08%	161,631
2026-08-03	95.04	97.74	94.28	97.38	+2.74%	153,254
2026-07-31	96.50	97.00	94.64	94.78	-1.80%	212,978
2026-07-30	94.00	99.42	94.00	96.52	+3.58%	355,361
2026-07-29	93.00	97.26	90.00	93.18	+5.26%	374,328
2026-07-28	87.56	89.66	87.36	88.52	+0.73%	168,158
2026-07-27	88.70	88.98	87.28	87.88	-0.39%	169,114
2026-07-24	88.96	89.20	87.44	88.22	-1.34%	124,814
2026-07-23	89.58	91.20	88.50	89.42	+0.16%	184,853
2026-07-22	87.44	90.08	86.74	89.28	+1.50%	121,756
2026-07-21	88.02	88.20	85.50	87.96	-0.43%	206,142
2026-07-20	87.76	89.12	87.26	88.34	+0.16%	242,358
2026-07-17	91.80	91.80	88.12	88.20	-4.38%	303,551
2026-07-16	91.46	92.62	91.12	92.24	+0.63%	136,643
2026-07-15	91.22	92.34	90.06	91.66	+0.09%	179,897
2026-07-14	90.10	92.30	87.32	91.58	+6.24%	392,310
2026-07-13	85.34	87.38	85.02	86.20	+0.82%	191,354
2026-07-10	83.48	86.00	83.08	85.50	+2.76%	159,669
2026-07-09	83.40	83.72	82.42	83.20	+0.05%	158,730
2026-07-08	83.76	84.82	81.80	83.16	+0.39%	157,054
2026-07-07	85.58	85.92	82.58	82.84	-2.63%	161,429
2026-07-06	83.44	85.32	83.44	85.08	+1.89%	185,220
2026-07-03	81.94	83.64	81.86	83.50	+2.25%	162,364
2026-07-02	79.38	81.74	79.36	81.66	+2.43%	189,624
2026-07-01	79.44	80.06	78.12	79.72	+0.91%	224,586
2026-06-30	78.68	80.50	78.02	79.00	-0.10%	329,710
2026-06-29	80.36	81.18	79.08	79.08	-1.40%	360,360
2026-06-26	81.48	81.48	80.02	80.20	-1.16%	351,819
2026-06-25	81.42	82.74	80.32	81.14	-0.98%	582,251
2026-06-24	80.58	82.22	79.66	81.94	+2.60%	533,125
2026-06-23	81.50	82.36	78.92	79.86	-2.35%	357,431
2026-06-22	82.88	83.34	81.64	81.78	-0.94%	286,574
2026-06-19	83.36	84.06	81.60	82.56	-1.60%	498,935
2026-06-18	86.14	86.16	81.66	83.90	-3.25%	302,100
2026-06-17	85.44	86.72	84.40	86.72	+0.77%	293,709
2026-06-16	89.00	89.04	86.06	86.06	-3.11%	262,756
2026-06-15	89.20	89.98	88.10	88.82	+0.23%	103,511
2026-06-12	88.80	89.34	87.80	88.62	+0.00%	188,810
2026-06-11	88.40	90.62	88.00	88.62	+0.45%	173,920
2026-06-10	87.62	89.88	87.62	88.22	+0.46%	135,825
2026-06-09	87.12	88.52	86.50	87.82	+0.71%	153,641
2026-06-08	88.50	88.74	87.20	87.20	-1.93%	155,044
2026-06-05	88.72	91.04	88.00	88.92	+0.57%	105,041
2026-06-04	88.42	89.70	87.94	88.42	+0.07%	82,745
2026-06-03	89.12	90.20	88.12	88.36	-1.63%	146,715
2026-06-02	90.10	90.90	89.18	89.82	-0.40%	132,715
2026-06-01	87.98	90.88	87.24	90.18	+2.08%	165,859
2026-05-29	89.28	90.02	87.86	88.34	-0.36%	250,436
2026-05-28	89.10	89.22	87.92	88.66	-0.52%	179,991
2026-05-27	90.06	90.56	88.94	89.12	-1.35%	255,479
2026-05-26	91.10	91.16	89.16	90.34	-1.16%	273,825
2026-05-25	91.46	91.70	90.18	91.40	+0.20%	88,596
2026-05-22	91.76	93.00	90.34	91.22	-3.16%	298,946
2026-05-21	91.70	94.48	91.08	94.20	+2.77%	180,247
2026-05-20	91.90	92.68	90.74	91.66	-0.69%	234,874
2026-05-19	95.60	96.26	91.90	92.30	-3.69%	186,764
2026-05-18	95.00	96.70	94.74	95.84	-0.19%	201,752
2026-05-15	96.64	97.32	95.44	96.02	-0.39%	197,545
2026-05-14	98.00	98.28	95.48	96.40	-0.62%	161,596
2026-05-13	97.00	98.10	96.06	97.00	+0.25%	216,838
2026-05-12	97.48	98.12	95.48	96.76	-0.31%	185,507
2026-05-11	95.22	98.02	95.00	97.06	+2.32%	158,587
2026-05-08	95.28	95.78	93.58	94.86	-1.19%	221,562
2026-05-07	97.84	98.33	95.20	96.00	-1.88%	256,060
2026-05-06	100.50	101.15	95.14	97.84	-2.26%	570,290
2026-05-05	102.00	103.15	98.56	100.10	-2.77%	403,846
2026-05-04	101.75	104.25	100.30	102.95	+2.80%	322,131
2026-04-30	104.00	105.05	98.94	100.15	+3.01%	510,852
2026-04-29	97.86	99.18	96.36	97.22	-0.41%	232,795
2026-04-28	98.08	99.42	97.40	97.62	-0.47%	201,842
2026-04-27	96.00	98.90	95.94	98.08	+1.76%	162,456
2026-04-24	95.68	97.74	95.22	96.38	+0.12%	238,306
2026-04-23	96.22	97.14	94.10	96.26	-0.08%	251,306
2026-04-22	95.60	98.60	94.92	96.34	+0.29%	222,185
2026-04-21	94.70	96.80	94.64	96.06	+1.65%	321,069
2026-04-20	95.00	96.00	93.70	94.50	-0.94%	184,049
2026-04-17	98.12	99.40	94.20	95.40	-3.05%	429,679
2026-04-16	93.28	98.62	93.28	98.40	+6.06%	293,702
2026-04-15	90.82	93.34	90.40	92.78	+1.75%	262,701
2026-04-14	92.24	93.22	91.18	91.18	-0.26%	389,236
2026-04-13	91.50	92.10	90.40	91.42	-0.54%	233,250
2026-04-10	92.24	93.40	91.92	91.92	-0.24%	322,189
2026-04-09	90.54	92.62	90.50	92.14	+1.81%	212,610
2026-04-08	90.50	90.74	87.56	90.50	+1.09%	370,149
2026-04-07	88.80	91.24	88.74	89.52	+0.49%	279,161
2026-04-02	88.36	90.08	87.80	89.08	+0.38%	240,631
2026-04-01	89.90	90.00	86.26	88.74	-0.85%	342,404
2026-03-31	88.90	90.10	88.14	89.50	+0.43%	314,008
2026-03-30	85.00	89.12	83.68	89.12	+4.85%	357,381
2026-03-27	83.70	86.54	82.70	85.00	+2.21%	410,773
2026-03-26	79.38	85.26	78.72	83.16	+4.81%	553,538
2026-03-25	78.86	80.34	78.40	79.34	+1.22%	298,226
2026-03-24	75.16	79.14	74.96	78.38	+5.92%	446,668
2026-03-23	68.82	75.06	68.82	74.00	+5.35%	469,162
2026-03-20	70.04	71.10	68.14	70.24	+0.20%	625,382
2026-03-19	71.46	71.72	70.10	70.10	-3.39%	266,786
2026-03-18	74.10	74.18	71.76	72.56	-1.92%	160,360
2026-03-17	73.96	74.68	72.54	73.98	+0.49%	292,633
2026-03-16	76.48	76.62	73.50	73.62	-3.21%	340,482
2026-03-13	74.78	76.06	74.72	76.06	+1.44%	607,909
2026-03-12	72.32	75.00	71.34	74.98	+4.25%	522,580
2026-03-11	70.34	72.50	70.10	71.92	+1.70%	292,113
2026-03-10	72.46	72.60	70.52	70.72	+0.54%	346,976
2026-03-09	69.36	71.02	69.04	70.34	-1.92%	293,756
2026-03-06	74.20	74.32	70.98	71.72	-1.97%	356,998
2026-03-05	71.42	73.58	70.20	73.16	+2.04%	522,559
2026-03-04	75.74	75.74	71.44	71.70	-5.31%	499,081
2026-03-03	76.50	77.70	74.54	75.72	-2.17%	396,631
2026-03-02	79.26	80.06	77.40	77.40	-4.91%	378,549
2026-02-27	79.26	82.14	77.32	81.40	+2.70%	3,810,571
2026-02-26	78.84	80.82	77.88	79.26	+1.33%	311,355
2026-02-25	80.34	80.40	77.28	78.22	-2.78%	397,961
2026-02-24	81.84	83.64	79.80	80.46	-1.69%	262,845
2026-02-23	84.72	85.38	81.84	81.84	-4.08%	279,614
2026-02-20	85.00	86.34	83.90	85.32	+0.64%	354,869
2026-02-19	86.06	89.22	83.60	84.78	+0.12%	342,812
2026-02-18	80.00	84.68	75.00	84.68	-4.70%	1,146,970
2026-02-17	88.56	89.48	87.82	88.86	+1.00%	249,079
2026-02-16	91.24	91.48	87.50	87.98	-3.99%	206,327
2026-02-13	92.06	92.18	89.66	91.64	-0.37%	310,455
2026-02-12	94.80	95.00	91.00	91.98	-3.14%	399,445
2026-02-11	92.96	94.96	92.00	94.96	-0.34%	649,522
2026-02-10	86.80	95.28	86.72	95.28	+10.74%	670,704
2026-02-09	86.58	86.98	84.08	86.04	-0.16%	255,833
2026-02-06	88.08	88.60	86.00	86.18	-2.86%	485,950
2026-02-05	87.14	88.72	84.64	88.72	+1.65%	454,726
2026-02-04	79.58	88.60	79.58	87.28	+9.92%	625,373
2026-02-03	79.98	80.16	77.16	79.40	+0.35%	317,608
2026-02-02	78.62	80.18	77.60	79.12	+0.43%	322,685
2026-01-30	78.22	79.88	77.76	78.78	+0.23%	320,949
2026-01-29	80.04	80.80	77.20	78.60	-0.71%	389,674
2026-01-28	77.06	80.66	77.06	79.16	+2.62%	265,166
2026-01-27	77.82	77.82	76.76	77.14	-0.49%	208,934
2026-01-26	78.12	78.48	76.80	77.52	-0.56%	203,199
2026-01-23	76.98	78.12	76.48	77.96	+0.70%	263,228
2026-01-22	78.38	78.62	76.00	77.42	+0.16%	255,907
2026-01-21	72.90	77.56	72.86	77.30	+6.30%	324,672
2026-01-20	74.00	74.40	71.56	72.72	-2.07%	326,327
2026-01-19	75.50	77.20	73.72	74.26	-3.41%	281,150
2026-01-16	81.00	81.02	76.88	76.88	-4.95%	497,712
2026-01-15	77.32	82.04	77.32	80.88	+1.74%	581,518
2026-01-14	76.32	79.50	75.94	79.50	+4.50%	419,664
2026-01-13	77.08	78.26	75.86	76.08	-1.22%	271,783
2026-01-12	78.12	78.32	76.62	77.02	-0.52%	157,847
2026-01-09	77.22	78.80	77.22	77.42	+0.31%	203,917
2026-01-08	77.34	77.48	75.00	77.18	-0.36%	293,420
2026-01-07	79.76	79.82	77.18	77.46	-2.20%	236,242
2026-01-06	78.00	79.20	77.12	79.20	+0.05%	297,347
2026-01-05	78.60	79.16	76.86	79.16	+1.23%	371,041
2026-01-02	77.90	78.52	77.16	78.20	+1.11%	244,356
2025-12-31	77.56	77.56	76.64	77.34	+0.21%	60,516
2025-12-30	77.16	77.74	76.68	77.18	+0.10%	116,024
2025-12-29	77.20	77.98	76.94	77.10	+0.26%	165,392
2025-12-24	76.38	77.18	76.38	76.90	+1.18%	63,611
2025-12-23	76.38	76.86	75.02	76.00	-0.55%	168,716
2025-12-22	77.96	77.98	76.14	76.42	-2.40%	184,597
2025-12-19	78.38	78.62	76.62	78.30	-0.63%	626,871
2025-12-18	77.44	79.30	77.44	78.80	+2.34%	244,170
2025-12-17	77.00	77.18	75.54	77.00	+0.31%	277,777
2025-12-16	75.74	77.04	75.00	76.76	+0.18%	266,677
2025-12-15	76.98	77.12	75.82	76.62	-0.47%	137,088
2025-12-12	75.68	77.44	75.26	76.98	+1.42%	176,905
2025-12-11	74.00	76.16	73.60	75.90	+2.85%	206,854
2025-12-10	74.08	74.60	73.54	73.80	-0.83%	197,295
2025-12-09	74.96	75.42	74.10	74.42	-0.67%	184,762
2025-12-08	76.18	76.26	74.48	74.92	-2.19%	220,150
2025-12-05	75.76	77.58	75.66	76.60	+0.95%	261,848
2025-12-04	75.66	76.66	74.86	75.88	+0.72%	196,830
2025-12-03	76.00	76.40	75.16	75.34	-0.69%	152,195
2025-12-02	76.48	77.18	75.48	75.86	-1.20%	185,704
2025-12-01	77.04	77.06	75.88	76.78	-0.65%	206,862
2025-11-28	77.14	77.84	76.76	77.28	-2.25%	306,537
2025-11-27	79.44	79.70	78.74	79.06	-0.30%	135,425
2025-11-26	79.82	80.28	78.62	79.30	+0.10%	246,899
2025-11-25	77.78	79.22	77.30	79.22	+1.43%	283,611
2025-11-24	78.00	79.06	77.68	78.10	+0.77%	625,236
2025-11-21	75.50	77.98	75.12	77.50	+2.03%	248,753
2025-11-20	77.26	77.26	75.74	75.96	-0.50%	396,059
2025-11-19	74.62	76.38	74.16	76.34	+2.31%	369,512
2025-11-18	74.00	75.50	73.66	74.62	-0.21%	428,244
2025-11-17	78.66	78.80	74.50	74.78	-4.98%	395,947
2025-11-14	81.58	81.88	78.70	78.70	-4.12%	336,424
2025-11-13	82.18	83.24	82.00	82.08	-0.07%	273,277
2025-11-12	83.66	84.28	81.96	82.14	-1.61%	302,516
2025-11-11	83.06	83.80	82.60	83.48	+1.34%	199,810
2025-11-10	83.94	84.32	81.86	82.38	-0.60%	296,536
2025-11-07	83.20	83.60	81.92	82.88	+0.78%	366,902
2025-11-06	89.52	90.00	80.56	82.24	-7.37%	882,386
2025-11-05	86.32	89.36	86.16	88.78	+1.95%	290,617
2025-11-04	87.54	87.84	86.50	87.08	-0.91%	206,642
2025-11-03	89.60	89.76	87.80	87.88	-2.33%	254,229
2025-10-31	90.40	90.98	89.82	89.98	-0.27%	278,311
2025-10-30	90.94	91.38	89.92	90.22	-0.84%	167,655
2025-10-29	92.40	93.00	90.04	90.98	-1.75%	223,630
2025-10-28	93.68	93.78	92.40	92.60	-1.28%	199,697
2025-10-27	95.50	95.50	93.02	93.80	-1.37%	205,349
2025-10-24	94.92	95.48	94.48	95.10	+0.55%	177,178
2025-10-23	93.76	94.90	93.50	94.58	-0.19%	173,462
2025-10-22	94.00	94.88	93.32	94.76	+0.49%	240,421
2025-10-21	93.44	95.00	92.54	94.30	+1.53%	249,410
2025-10-20	91.88	92.88	90.84	92.88	+2.97%	355,796
2025-10-17	88.42	90.20	87.64	90.20	+0.42%	211,291
2025-10-16	88.60	89.82	88.32	89.82	+1.24%	267,367
2025-10-15	88.90	89.12	88.10	88.72	+0.93%	335,779
2025-10-14	88.26	89.48	87.90	87.90	-1.66%	190,633
2025-10-13	88.70	89.72	88.26	89.38	+1.48%	178,171
2025-10-10	91.42	91.78	87.74	88.08	-3.44%	286,815
2025-10-09	91.80	92.86	91.22	91.22	-0.70%	158,107
2025-10-08	91.86	92.08	90.10	91.86	-0.35%	161,456
2025-10-07	92.40	93.32	91.48	92.18	-0.24%	140,752
2025-10-06	93.10	93.26	91.56	92.40	-0.82%	237,036
2025-10-03	91.86	93.16	91.30	93.16	+1.95%	168,775
2025-10-02	91.18	92.00	90.86	91.38	+1.22%	197,766
2025-10-01	87.44	90.62	87.44	90.28	+2.59%	202,377
2025-09-30	87.74	88.88	87.04	88.00	-0.05%	333,366
2025-09-29	87.80	88.30	87.18	88.04	+0.69%	300,787
2025-09-26	87.86	88.12	86.60	87.44	-1.15%	423,791
2025-09-25	91.40	91.50	88.46	88.46	-3.22%	394,549
2025-09-24	91.80	91.80	90.42	91.40	-1.55%	286,124
2025-09-23	92.06	93.68	91.94	92.84	+1.18%	207,041
2025-09-22	93.18	93.34	91.40	91.76	-1.29%	371,846
2025-09-19	92.38	93.34	91.64	92.96	+0.61%	359,974
2025-09-18	91.00	93.24	90.72	92.40	+1.29%	300,902
2025-09-17	92.20	92.52	90.72	91.22	-0.44%	186,940
2025-09-16	90.90	92.38	90.56	91.62	+0.73%	228,481
2025-09-15	92.00	92.66	90.96	90.96	-0.76%	369,688
2025-09-12	92.38	92.66	91.12	91.66	-0.69%	201,290
2025-09-11	92.14	92.30	90.20	92.30	+0.02%	319,495
2025-09-10	93.48	93.78	91.56	92.28	+0.74%	287,038
2025-09-09	93.68	94.04	91.54	91.60	-2.37%	194,139
2025-09-08	93.12	93.84	90.90	93.82	+1.08%	171,170
2025-09-05	92.60	93.06	91.90	92.82	+0.85%	237,217
2025-09-04	92.68	93.40	91.58	92.04	-0.69%	156,021
2025-09-03	92.00	92.98	91.84	92.68	+1.09%	203,569
2025-09-02	95.06	95.34	91.68	91.68	-3.98%	261,252
2025-09-01	95.80	96.20	95.18	95.48	-0.52%	191,046
2025-08-29	95.72	96.68	95.20	95.98	+0.04%	319,206
2025-08-28	95.64	97.22	95.54	95.94	+0.67%	179,659
2025-08-27	94.68	95.80	94.28	95.30	+0.76%	143,150
2025-08-26	94.58	95.12	94.12	94.58	-0.25%	289,596
2025-08-25	95.60	95.68	94.60	94.82	-0.92%	62,629
2025-08-22	93.22	95.70	93.08	95.70	+2.44%	147,316
2025-08-21	94.70	95.18	93.40	93.42	-1.58%	113,080
2025-08-20	94.78	95.74	94.24	94.92	-0.61%	101,633
2025-08-19	92.64	95.80	92.64	95.50	+3.13%	318,590
2025-08-18	93.76	94.52	91.44	92.60	-1.17%	243,523
2025-08-15	93.86	94.70	93.54	93.70	+0.21%	150,138

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+7.05%). Worst month: Nov (-7.57%). Based on 3 years of daily data (2024–2026).

Jan+3.51%
Feb-0.56%
Mar+0.97%
Apr+3.49%
May-6.82%
Jun-7.45%
Jul+1.95%
Aug+7.05%
Sep-0.96%
Oct-2.89%
Nov-7.57%
Dec+0.96%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is IMCD NV's (IMCD.AS) latest close?

100.70 on 2026-08-07, from the Closelook data lake's daily price record.

What is IMCD.AS's 52-week high and low?

105.05 high and 68.14 low over the trailing 52 weeks, as of 2026-08-07.

What is IMCD NV's strongest and weakest month historically?

Historically, IMCD.AS's strongest calendar month has been Aug (average +7.05%) and its weakest Nov (average -7.57%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 558 daily bars in the Closelook data lake.