Inmocemento, S.A. (BME:IMC)
Spain flag Spain · Delayed Price · Currency is EUR
3.465
-0.085 (-2.39%)
Oct 28, 2025, 12:59 PM CET

Inmocemento Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20253.443.553.433.553.55-8,434
Oct 27, 20253.443.573.433.553.552.01%19,613
Oct 24, 20253.433.503.433.483.48-0.57%14,241
Oct 23, 20253.423.513.423.503.502.34%8,111
Oct 22, 20253.413.503.393.423.42-1.44%23,752
Oct 21, 20253.383.473.383.473.47-0.29%8,488
Oct 20, 20253.393.483.393.483.480.87%4,540
Oct 17, 20253.483.483.383.453.451.77%18,490
Oct 16, 20253.393.413.393.393.39-0.29%5,254
Oct 15, 20253.423.423.393.403.40-9,472
Oct 14, 20253.443.503.393.403.40-0.58%10,894
Oct 13, 20253.373.443.373.423.42-0.87%5,965
Oct 10, 20253.373.453.373.453.450.88%11,647
Oct 9, 20253.363.423.363.423.420.29%13,313
Oct 8, 20253.453.483.363.413.41-2.29%21,307
Oct 7, 20253.383.503.383.493.492.95%9,477
Oct 6, 20253.423.583.383.393.39-2.02%36,040
Oct 3, 20253.433.483.403.463.46-7,027
Oct 2, 20253.443.473.443.463.46-0.29%7,270
Oct 1, 20253.473.513.403.473.47-0.86%8,358
Sep 30, 20253.383.553.383.503.501.16%7,804
Sep 29, 20253.383.463.373.463.460.29%14,874
Sep 26, 20253.563.563.393.453.452.07%3,542
Sep 25, 20253.453.453.383.383.38-2.31%4,241
Sep 24, 20253.383.503.383.463.46-0.57%11,267
Sep 23, 20253.463.503.413.483.480.29%19,658
Sep 22, 20253.453.613.453.473.47-1.14%38,672
Sep 19, 20253.543.553.453.513.51-1.13%8,826
Sep 18, 20253.553.563.513.553.551.43%19,338
Sep 17, 20253.373.553.373.503.501.74%16,737
Sep 16, 20253.353.463.353.443.441.18%11,491
Sep 15, 20253.353.413.353.403.40-6,462
Sep 12, 20253.373.443.363.403.40-11,728
Sep 11, 20253.423.503.353.403.40-0.29%5,101
Sep 10, 20253.363.413.313.413.41-0.58%54,268
Sep 9, 20253.453.563.433.433.43-0.87%6,514
Sep 8, 20253.433.503.433.463.46-1.42%5,483
Sep 5, 20253.503.543.483.513.510.29%14,557
Sep 4, 20253.373.523.373.503.503.86%20,210
Sep 3, 20253.373.423.363.373.370.30%7,878
Sep 2, 20253.483.553.363.363.36-5.35%13,795
Sep 1, 20253.533.603.483.553.55-0.28%73,108
Aug 29, 20253.533.573.523.563.56-1.11%3,434
Aug 28, 20253.503.633.503.603.601.41%17,431
Aug 27, 20253.503.583.503.553.550.85%22,777
Aug 26, 20253.513.593.513.523.52-1.12%13,705
Aug 25, 20253.523.583.513.563.560.56%15,482
Aug 22, 20253.543.563.533.543.54-0.28%2,534
Aug 21, 20253.543.593.543.553.55-0.28%2,338
Aug 20, 20253.633.643.553.563.56-2.20%4,693