IMCDY | IMCD Group Unsp ADR | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

IMCD Group Unsp ADR (IMCDY)

OTC

$53.92+$0.33 (+0.62%)

Price as of Oct 02, 2026

N/A
Market Cap
0.45%
1-Year Change
Specialty Chemicals
Industry

1 Month
-4.47%

Low Price$53.22

High Price$57.75
3 Months
+15.51%

Low Price$47.45

High Price$58.31
1 Year
+0.45%

Low Price$39.45

High Price$59.30

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	55.04	55.04	53.55	53.92	+0.62%	2,742
10/01/2026	54.45	54.45	53.59	53.59	-1.58%	6,953
09/30/2026	55.33	55.33	54.45	54.45	+0.14%	10,526
09/29/2026	54.71	54.71	54.37	54.37	-0.91%	2,501
09/28/2026	54.83	55.06	54.58	54.87	+0.22%	5,359
09/25/2026	54.59	54.75	54.46	54.75	+2.64%	2,784
09/24/2026	53.56	53.72	53.20	53.34	+0.23%	3,299
09/23/2026	53.38	53.48	53.05	53.22	-2.75%	4,930
09/22/2026	54.57	54.72	53.59	54.72	+1.30%	23,516
09/21/2026	54.46	54.46	53.70	54.02	+0.87%	5,679
09/18/2026	53.79	53.79	53.26	53.56	-1.90%	4,476
09/17/2026	55.23	55.23	54.59	54.59	+0.27%	2,506
09/16/2026	54.85	55.28	54.45	54.45	-1.24%	4,797
09/15/2026	54.66	55.14	54.66	55.13	-1.82%	11,577
09/14/2026	56.10	56.42	55.80	56.15	-0.28%	4,897
09/11/2026	56.21	56.44	56.19	56.31	-1.12%	6,329
09/10/2026	57.23	57.61	56.95	56.95	+0.19%	14,582
09/09/2026	57.31	57.31	56.75	56.84	-1.57%	1,492
09/08/2026	57.87	58.14	57.72	57.75	+2.67%	2,418
09/04/2026	55.88	56.28	55.88	56.25	+0.29%	2,966
09/03/2026	55.81	56.25	55.80	56.09	-0.62%	4,215
09/02/2026	56.57	56.64	56.30	56.44	-0.56%	6,715
09/01/2026	57.52	57.52	56.62	56.76	-1.99%	26,026
08/31/2026	58.12	58.17	57.91	57.91	+0.80%	3,657
08/28/2026	57.98	58.06	57.27	57.45	+2.10%	4,867
08/27/2026	56.30	56.34	56.27	56.27	-0.66%	1,993
08/26/2026	56.52	56.64	56.32	56.64	+1.67%	3,549
08/25/2026	55.60	56.02	55.40	55.71	-1.66%	25,936
08/24/2026	56.73	56.84	56.61	56.65	+2.15%	9,652
08/21/2026	55.69	55.90	55.45	55.46	+0.05%	5,188
08/20/2026	54.89	55.55	54.89	55.43	-2.05%	5,281
08/19/2026	56.47	56.97	56.47	56.59	+1.52%	1,568
08/18/2026	56.20	56.20	55.74	55.74	+0.09%	1,282
08/17/2026	56.36	56.46	55.69	55.69	-1.85%	6,173
08/14/2026	56.42	56.74	56.42	56.74	+1.68%	1,171
08/13/2026	55.86	55.89	55.80	55.80	-0.70%	2,821
08/12/2026	56.14	56.30	56.06	56.19	-0.51%	4,972
08/11/2026	56.92	56.92	56.14	56.48	-0.60%	7,076
08/10/2026	56.98	57.05	56.47	56.82	-2.55%	11,734
08/07/2026	58.97	58.97	58.12	58.31	+0.08%	352,312
08/06/2026	57.98	58.91	57.88	58.26	+2.12%	59,914
08/05/2026	56.99	57.06	56.46	57.05	+1.17%	55,428
08/04/2026	56.19	56.44	55.49	56.39	+0.43%	130,113
08/03/2026	56.33	56.65	55.61	56.15	+2.25%	150,314
07/31/2026	54.57	55.70	54.30	54.91	-1.63%	270,574
07/30/2026	56.03	56.35	55.27	55.82	+4.08%	347,958
07/29/2026	54.43	54.43	52.87	53.63	+6.32%	3,902
07/28/2026	50.10	50.83	50.10	50.44	+1.09%	5,843
07/27/2026	50.23	50.23	49.39	49.90	+0.11%	11,303
07/24/2026	50.19	50.19	49.84	49.84	-1.64%	24,311
07/23/2026	50.26	50.80	50.26	50.67	+0.04%	5,228
07/22/2026	50.54	50.83	50.47	50.65	+1.14%	5,039
07/21/2026	49.45	50.17	49.36	50.08	-0.43%	6,933
07/20/2026	50.45	50.69	50.13	50.30	+0.010%	8,918
07/17/2026	51.33	51.33	50.09	50.29	-4.26%	11,922
07/16/2026	52.50	52.69	52.49	52.53	+0.05%	2,361
07/15/2026	52.02	52.68	52.02	52.51	+0.95%	4,992
07/14/2026	52.71	52.71	52.01	52.01	+6.40%	7,791
07/13/2026	49.33	49.78	48.86	48.88	+0.29%	5,889
07/10/2026	48.69	49.13	48.42	48.74	+2.44%	6,490
07/09/2026	47.44	47.63	47.40	47.58	-0.04%	4,732
07/08/2026	47.36	47.75	47.33	47.60	+0.33%	6,525
07/07/2026	48.21	48.21	47.12	47.45	-2.68%	5,083
07/06/2026	48.38	48.80	48.28	48.75	+4.43%	9,452
07/02/2026	46.47	46.91	46.35	46.68	+3.27%	89,442
07/01/2026	45.26	45.67	45.13	45.20	+0.38%	8,186
06/30/2026	44.68	45.35	44.53	45.03	-0.62%	13,834
06/29/2026	45.59	45.60	45.12	45.31	-0.44%	40,829
06/26/2026	45.88	45.88	45.51	45.51	-1.43%	47,397
06/25/2026	46.39	46.51	45.69	46.17	-0.24%	94,169
06/24/2026	45.50	46.56	45.24	46.28	+2.13%	990,577
06/23/2026	45.91	46.02	44.90	45.32	-2.92%	591,761
06/22/2026	46.87	47.32	46.56	46.68	-2.89%	608,251
06/18/2026	47.25	48.18	47.25	48.07	-2.22%	298,699
06/17/2026	49.90	50.30	48.99	49.16	-1.25%	37,914
06/16/2026	50.91	50.91	49.78	49.78	-3.19%	8,786
06/15/2026	51.19	52.12	50.92	51.42	+0.41%	5,590
06/12/2026	51.00	51.68	50.82	51.21	-0.95%	6,663
06/11/2026	51.90	52.07	50.90	51.70	+2.13%	8,138
06/10/2026	51.37	51.83	50.62	50.62	-0.71%	7,707
06/09/2026	51.08	51.08	50.56	50.98	+1.88%	9,387
06/08/2026	50.74	51.08	50.04	50.04	-1.46%	11,399
06/05/2026	51.84	51.84	50.78	50.78	-0.99%	6,215
06/04/2026	51.21	51.58	51.16	51.29	+0.47%	6,124
06/03/2026	51.52	51.52	51.05	51.05	-1.79%	8,151
06/02/2026	52.70	52.80	51.72	51.98	-0.78%	14,937
06/01/2026	52.34	52.78	51.98	52.39	+2.03%	5,836
05/29/2026	51.39	51.83	51.18	51.35	-0.35%	8,695
05/28/2026	51.57	51.89	51.35	51.53	-0.29%	10,164
05/27/2026	52.10	52.10	51.54	51.68	-1.94%	14,333
05/26/2026	52.14	52.70	52.14	52.70	-0.32%	4,633
05/22/2026	53.04	53.27	52.86	52.87	-3.89%	8,117
05/21/2026	54.39	55.13	54.39	55.01	+3.10%	6,412
05/20/2026	53.31	53.48	52.92	53.36	-0.25%	10,271
05/19/2026	54.17	54.31	53.31	53.49	-3.84%	8,097
05/18/2026	55.46	56.09	55.46	55.63	-0.19%	5,101
05/15/2026	55.64	56.02	55.48	55.73	-0.39%	8,137
05/14/2026	55.77	56.23	55.77	55.95	-1.58%	17,530
05/13/2026	56.79	56.98	56.28	56.85	-0.39%	7,448
05/12/2026	57.19	57.19	56.11	57.07	+0.09%	7,913