IMCD Group NV (PK) (IMCDY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721164920 | 72.26 | 0.58 | 0.81 | 71.17 | 72.26 | 71.17 | 21073 |
| 1721078940 | 71.68 | -0.57 | -0.80 | 71.3 | 71.73 | 70.92 | 176383 |
| 1720819200 | 72.2545 | 1.78 | 2.53 | 70.98 | 72.27 | 70.98 | 263769 |
| 1720733280 | 70.47 | 0.73 | 1.05 | 70.98 | 71.14 | 70.38 | 9279 |
| 1720646880 | 69.74 | -0.03 | -0.04 | 69.5625 | 69.98 | 69.54 | 4547 |
| 1720560540 | 69.77 | -0.84 | -1.19 | 70.26 | 70.26 | 69.43 | 6567 |
| 1720473600 | 70.61 | -0.69 | -0.97 | 70.9125 | 71.07 | 70.6 | 5443 |
| 1720214640 | 71.3 | 0.83 | 1.17 | 71.255 | 71.3 | 70.6601 | 7080 |
| 1720041000 | 70.475 | 1.04 | 1.50 | 70.11 | 70.79 | 70.1075 | 2669 |
| 1719955740 | 69.4313 | -0.01 | -0.01 | 69.33 | 69.48 | 68.85 | 10078 |
| 1719868980 | 69.44 | -0.06 | -0.09 | 70.2525 | 70.2525 | 69.24 | 6821 |
| 1719610020 | 69.5 | -0.92 | -1.31 | 69.35 | 69.5 | 69.04 | 4733 |
| 1719523200 | 70.42 | 0.63 | 0.90 | 69.88 | 70.53 | 69.88 | 3802 |
| 1719437040 | 69.79 | -1.29 | -1.81 | 69.67 | 70.28 | 69.59 | 6080 |
| 1719350880 | 71.08 | -1.23 | -1.70 | 71.735 | 71.76 | 70.92 | 11046 |
| 1719264540 | 72.31 | 1.22 | 1.72 | 71.99 | 72.31 | 71.64 | 6427 |
| 1719005220 | 71.09 | -0.45 | -0.63 | 70.83 | 71.09 | 70.68 | 5862 |
| 1718918640 | 71.54 | -0.43 | -0.60 | 71.1375 | 71.72 | 71.1375 | 4299 |
| 1718746140 | 71.97 | -0.44 | -0.61 | 72.28 | 72.43 | 71.5 | 22217 |
| 1718659680 | 72.41 | -0.62 | -0.84 | 72.44 | 72.44 | 71.88 | 6752 |
| 1718400300 | 73.025 | -1.86 | -2.48 | 72.7299 | 73.27 | 72.6101 | 6893 |
| 1718314140 | 74.88 | -2.08 | -2.70 | 75.135 | 75.18 | 74.38 | 4854 |
| 1718227380 | 76.96 | 1.22 | 1.61 | 77.78 | 78.25 | 76.96 | 3690 |
| 1718141340 | 75.74 | -0.59 | -0.77 | 75.66 | 75.77 | 75.48 | 6405 |
| 1718054880 | 76.3276 | 0.35 | 0.46 | 74.99 | 76.37 | 74.99 | 13237 |
| 1717795800 | 75.98 | -0.56 | -0.73 | 75.9525 | 76.2 | 75.9525 | 3453 |
| 1717709400 | 76.54 | -0.94 | -1.21 | 76.1 | 76.54 | 76.1 | 35562 |
| 1717622460 | 77.4775 | 1.33 | 1.74 | 76.72 | 77.4775 | 76.72 | 6660 |
| 1717536360 | 76.15 | 0.19 | 0.25 | 75.875 | 76.17 | 75.875 | 2733 |
| 1717450140 | 75.96 | -0.18 | -0.24 | 76.5 | 76.5 | 75.49 | 3119 |
| 1717190940 | 76.14 | -0.54 | -0.70 | 75.82 | 76.14 | 75.62 | 7537 |
| 1717104540 | 76.68 | 1.22 | 1.62 | 76.2875 | 76.72 | 76.2875 | 4411 |
| 1717018020 | 75.46 | -0.66 | -0.87 | 75.425 | 75.93 | 75.11 | 40474 |
| 1716931740 | 76.12 | -0.06 | -0.08 | 76.3 | 76.36 | 75.7822 | 55528 |
| 1716585840 | 76.1785 | 0.57 | 0.75 | 75.805 | 76.31 | 75.805 | 4194 |
| 1716499740 | 75.61 | 0.85 | 1.14 | 76.82 | 76.82 | 75.61 | 4954 |
| 1716412800 | 74.76 | -0.85 | -1.12 | 75.275 | 75.31 | 74.76 | 2499 |
| 1716326940 | 75.61 | -0.65 | -0.85 | 75.26 | 76.01 | 75.26 | 3508 |
| 1716240180 | 76.26 | 0.09 | 0.12 | 75.84 | 76.26 | 75.7 | 5209 |
| 1715981340 | 76.17 | -1.37 | -1.77 | 75.9 | 76.17 | 75.48 | 6681 |
| 1715894940 | 77.54 | -2.58 | -3.21 | 78.09 | 78.09 | 77.54 | 2236 |
| 1715808000 | 80.115 | 2.01 | 2.58 | 80.2525 | 80.38 | 79.88 | 2271 |
| 1715722140 | 78.1001 | -1.7 | -2.13 | 77.94 | 78.36 | 77.94 | 3349 |
| 1715635200 | 79.8 | 0.23 | 0.29 | 79.62 | 80.08 | 79.62 | 2865 |
| 1715376000 | 79.57 | -0.16 | -0.19 | 79.38 | 79.57 | 79.38 | 1647 |
| 1715289720 | 79.725 | 0.89 | 1.14 | 79.55 | 79.93 | 79.55 | 2142 |
| 1715203200 | 78.83 | 0.48 | 0.61 | 78.71 | 79.185 | 78.71 | 2650 |
| 1715117340 | 78.3499 | 1.28 | 1.66 | 77.0525 | 78.49 | 77.0525 | 4237 |
| 1715030940 | 77.07 | 0.93 | 1.22 | 76.25 | 77.07 | 76.25 | 3576 |
| 1714771740 | 76.14 | 0.84 | 1.12 | 76.04 | 76.14 | 75.548 | 2120 |
| 1714685340 | 75.3 | -0.16 | -0.21 | 75.03 | 75.69 | 74.95 | 4637 |
| 1714598400 | 75.46 | -0.84 | -1.10 | 75.083 | 75.46 | 75.083 | 1563 |
| 1714512600 | 76.3 | -0.97 | -1.26 | 76.28 | 76.3 | 75.875 | 2748 |
| 1714425720 | 77.272 | 1.62 | 2.15 | 77.23 | 77.272 | 76.85 | 15557 |
| 1714166580 | 75.6471 | -4.38 | -5.47 | 73.45 | 76.19 | 73.45 | 13137 |
| 1714080300 | 80.0275 | -1.31 | -1.61 | 78.79 | 80.0275 | 78.7 | 3523 |
| 1713994020 | 81.34 | -1.49 | -1.80 | 81.12 | 81.34 | 80.962 | 2837 |
| 1713907740 | 82.83 | 1.5 | 1.84 | 82.69 | 83.17 | 82.69 | 4202 |
| 1713821340 | 81.33 | 0.93 | 1.16 | 80.615 | 81.33 | 80.29 | 2460 |
| 1713561900 | 80.4 | -1.26 | -1.55 | 80.61 | 80.84 | 80.27 | 2442 |
| 1713475500 | 81.6625 | 0.15 | 0.19 | 81.415 | 81.6625 | 81.415 | 2314 |
| 1713389100 | 81.51 | -0.29 | -0.35 | 81.33 | 81.77 | 80.505 | 4766 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
