AMS:IEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	46.21	46.97	45.99	46.74	46.74	-1.40%	8,519
Apr 1, 2026	47.27	47.45	46.84	47.41	47.41	3.59%	21,630
Mar 31, 2026	45.44	45.90	45.23	45.76	45.76	-0.50%	27,870
Mar 30, 2026	45.82	46.11	45.62	45.99	45.99	0.33%	16,913
Mar 27, 2026	46.39	46.39	45.68	45.84	45.84	-1.04%	18,403
Mar 26, 2026	46.86	46.89	46.38	46.32	46.32	-2.45%	19,461
Mar 25, 2026	47.39	47.60	47.16	47.49	47.49	1.66%	39,515
Mar 24, 2026	46.83	46.92	46.29	46.71	46.71	0.04%	14,022
Mar 23, 2026	45.41	47.70	45.24	46.69	46.69	0.66%	39,754
Mar 20, 2026	47.57	47.59	46.39	46.39	46.39	-2.06%	32,358
Mar 19, 2026	47.84	47.88	46.87	47.36	47.36	-1.86%	49,464
Mar 18, 2026	49.32	49.40	48.20	48.26	48.26	-0.81%	15,573
Mar 17, 2026	48.49	48.93	48.38	48.66	48.66	0.71%	9,148
Mar 16, 2026	48.02	48.56	47.88	48.31	48.31	1.63%	7,464
Mar 13, 2026	47.47	48.19	47.30	47.54	47.54	0.08%	78,249
Mar 12, 2026	48.53	48.54	47.27	47.50	47.50	-2.09%	9,387
Mar 11, 2026	48.57	48.80	48.21	48.51	48.51	-0.60%	12,900
Mar 10, 2026	48.32	48.89	48.01	48.81	48.81	2.88%	15,248
Mar 9, 2026	46.73	47.47	46.58	47.44	47.44	0.23%	37,465
Mar 6, 2026	48.33	48.36	46.87	47.33	47.33	-0.19%	11,939
Mar 5, 2026	48.27	48.55	47.39	47.42	47.42	-1.87%	19,877
Mar 4, 2026	47.26	48.46	47.25	48.33	48.33	1.36%	34,982
Mar 3, 2026	49.01	49.01	46.95	47.68	47.68	-4.72%	61,891
Mar 2, 2026	49.91	50.18	49.60	50.04	50.04	-1.10%	23,765
Feb 27, 2026	50.81	50.88	50.30	50.59	50.59	-0.42%	19,124
Feb 26, 2026	51.29	51.53	50.37	50.81	50.81	-0.73%	21,893
Feb 25, 2026	51.09	51.42	51.04	51.18	51.18	0.68%	40,590
Feb 24, 2026	50.29	50.91	50.22	50.84	50.84	1.67%	30,954
Feb 23, 2026	50.06	50.39	49.89	50.00	50.00	-0.57%	29,995
Feb 20, 2026	49.69	50.29	49.48	50.29	50.29	1.67%	22,023
Feb 19, 2026	49.69	49.69	49.28	49.46	49.46	-0.50%	10,110
Feb 18, 2026	49.29	49.77	49.25	49.71	49.71	1.39%	22,012
Feb 17, 2026	49.22	49.28	48.69	49.03	49.03	-0.25%	32,783
Feb 16, 2026	49.41	49.47	49.11	49.16	49.16	0.45%	28,623
Feb 13, 2026	49.01	49.04	48.48	48.94	48.94	0.13%	16,976
Feb 12, 2026	49.59	49.78	48.89	48.87	48.87	-0.62%	16,695
Feb 11, 2026	48.94	49.43	48.78	49.18	49.18	1.04%	12,290
Feb 10, 2026	48.61	48.74	48.50	48.67	48.67	0.11%	38,329
Feb 9, 2026	48.45	48.62	48.04	48.62	48.62	0.77%	21,684
Feb 6, 2026	47.40	48.27	47.40	48.25	48.25	1.30%	19,936
Feb 5, 2026	47.83	47.89	47.24	47.63	47.63	-0.53%	14,342
Feb 4, 2026	48.49	48.54	47.80	47.88	47.88	-0.91%	18,646
Feb 3, 2026	48.39	48.57	48.25	48.32	48.32	1.17%	9,191
Feb 2, 2026	46.78	47.85	46.71	47.76	47.76	-0.07%	25,847
Jan 30, 2026	47.76	48.11	47.65	47.80	47.80	-0.26%	25,207
Jan 29, 2026	48.50	48.60	47.71	47.92	47.92	-0.89%	12,434
Jan 28, 2026	48.51	48.56	48.25	48.35	48.35	0.96%	42,429
Jan 27, 2026	48.00	48.03	47.85	47.89	47.89	0.63%	24,139
Jan 26, 2026	47.49	47.66	47.32	47.59	47.59	-0.09%	23,946
Jan 23, 2026	47.70	47.72	47.48	47.64	47.64	-0.47%	10,736