IMCD N.V.
IMCDYOTCBasic Materials● Active
$50.04
$-0.74(-1.46%)
Market Cap$5.9B
P/E Ratio—
52W High$69.77
52W Low$39.76
IMCD N.V.（IMCDY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
imcdy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$112.97
Nov 3, 2021
-55.7% from here
5-Year Low5Y
$39.76
Mar 20, 2026
+25.9% from low
IPO Priceadj.
$44.85
Jul 30, 2019
+11.6% since IPO
1 Year Ago
$67.57
Jun 9, 2025
-25.9% in 1Y
5 Years Ago
$43.28
Jun 9, 2021
+15.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · IMCDY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $50.74 | $51.08 | $50.04 | $50.04 | $50.04 | 11K | -1.38% |
| Jun 5, 2026 | $51.84 | $51.84 | $50.78 | $50.78 | $50.78 | 6K | -2.04% |
| Jun 4, 2026 | $51.21 | $51.58 | $51.16 | $51.29 | $51.29 | 6K | +0.16% |
| Jun 3, 2026 | $51.52 | $51.52 | $51.05 | $51.05 | $51.05 | 8K | -0.91% |
| Jun 2, 2026 | $52.70 | $52.80 | $51.72 | $51.95 | $51.95 | 15K | -1.42% |
| Jun 1, 2026 | $52.34 | $52.78 | $51.98 | $52.39 | $52.39 | 6K | +0.10% |
| May 29, 2026 | $51.39 | $51.83 | $51.18 | $51.35 | $51.35 | 9K | -0.08% |
| May 28, 2026 | $51.57 | $51.89 | $51.35 | $51.53 | $51.53 | 10K | -0.08% |
| May 27, 2026 | $52.10 | $52.10 | $51.54 | $51.66 | $51.66 | 14K | -0.84% |
| May 26, 2026 | $52.14 | $52.70 | $52.14 | $52.70 | $52.70 | 5K | +1.07% |
| May 22, 2026 | $53.04 | $53.27 | $52.86 | $52.87 | $52.87 | 8K | -0.32% |
| May 21, 2026 | $54.39 | $55.13 | $54.39 | $55.01 | $55.01 | 6K | +1.14% |
| May 20, 2026 | $53.31 | $53.48 | $52.92 | $53.36 | $53.36 | 10K | +0.09% |
| May 19, 2026 | $54.17 | $54.31 | $53.31 | $53.49 | $53.49 | 8K | -1.26% |
| May 18, 2026 | $55.46 | $56.09 | $55.46 | $55.63 | $55.63 | 5K | +0.31% |
| May 15, 2026 | $55.64 | $56.02 | $55.48 | $55.73 | $55.73 | 8K | +0.16% |
| May 14, 2026 | $55.77 | $56.23 | $55.77 | $55.95 | $55.95 | 18K | +0.32% |
| May 13, 2026 | $56.79 | $56.98 | $56.28 | $56.85 | $56.85 | 7K | +0.11% |
| May 12, 2026 | $57.19 | $57.19 | $56.11 | $57.07 | $57.07 | 8K | -0.21% |
| May 11, 2026 | $57.09 | $57.17 | $56.81 | $57.02 | $57.02 | 8K | -0.12% |
Showing 1–20 of 1,247 records
Annual Stock Price Performance · IMCDY
Jan 1 → Dec 31 · 6 years2026+9.5%$45.71 → $50.04
+9.5%
2025-38.6%$73.73 → $45.25
-38.6%
2024-12.8%$85.22 → $74.27
-12.8%
2023+22.7%$71.69 → $87.95
+22.7%
2022-36.3%$112.01 → $71.39
-36.3%
2021+158.8%$43.28 → $112.01
+158.8%
Best Year2021 · +158.8%
Worst Year2025 · -38.6%
Positive Years3 / 6
Avg Annual Return+17.2%
6Y Total Return+15.6%
6Y CAGR~+2.4% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in IMCDY?
If you invested $1,000 in IMCDY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,116
Total Return+11.6%
CAGR~+1.6% / yr
Profit+$116
Based on Jul 30, 2019 · $44.85Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
IMCD N.V.（IMCDY）所属板块为 Basic Materials，主要交易场所为 OTC。本页行情快照中的最近价为 $50.04。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IMCDY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IMCDY 历史股价FMP 日线复权 OHLCV