Inmocemento, S.A. (BME:IMC)
Spain · Delayed Price · Currency is EUR 3.705
-0.050 (-1.33%)
At close: Jan 16, 2026
Inmocemento Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 3.63 | 3.75 | 3.63 | 3.71 | 3.71 | -1.33% | 17,837 |
| Jan 15, 2026 | 3.76 | 3.80 | 3.71 | 3.76 | 3.76 | -1.18% | 9,563 |
| Jan 14, 2026 | 3.72 | 3.80 | 3.72 | 3.80 | 3.80 | 2.29% | 43,283 |
| Jan 13, 2026 | 3.57 | 3.72 | 3.57 | 3.72 | 3.72 | 1.09% | 38,195 |
| Jan 12, 2026 | 3.58 | 3.68 | 3.58 | 3.68 | 3.68 | 0.14% | 12,860 |
| Jan 9, 2026 | 3.67 | 3.67 | 3.58 | 3.67 | 3.67 | 0.55% | 26,965 |
| Jan 8, 2026 | 3.53 | 3.65 | 3.53 | 3.65 | 3.65 | 1.39% | 14,368 |
| Jan 7, 2026 | 3.49 | 3.65 | 3.47 | 3.60 | 3.60 | 1.27% | 51,261 |
| Jan 6, 2026 | 3.51 | 3.65 | 3.47 | 3.56 | 3.56 | -1.25% | 37,342 |
| Jan 5, 2026 | 3.47 | 3.60 | 3.47 | 3.60 | 3.60 | 3.15% | 12,363 |
| Jan 2, 2026 | 3.54 | 3.63 | 3.49 | 3.49 | 3.49 | -2.79% | 8,595 |
| Dec 31, 2025 | 3.55 | 3.60 | 3.54 | 3.59 | 3.59 | -0.28% | 6,942 |
| Dec 30, 2025 | 3.45 | 3.60 | 3.45 | 3.60 | 3.60 | 1.69% | 45,822 |
| Dec 29, 2025 | 3.53 | 3.54 | 3.45 | 3.54 | 3.54 | 0.57% | 24,754 |
| Dec 24, 2025 | 3.41 | 3.54 | 3.39 | 3.52 | 3.52 | 0.57% | 16,554 |
| Dec 23, 2025 | 3.49 | 3.54 | 3.40 | 3.50 | 3.50 | 0.43% | 17,854 |
| Dec 22, 2025 | 3.56 | 3.58 | 3.47 | 3.49 | 3.49 | -3.19% | 10,818 |
| Dec 19, 2025 | 3.48 | 3.60 | 3.48 | 3.60 | 3.60 | 2.86% | 11,579 |
| Dec 18, 2025 | 3.46 | 3.51 | 3.46 | 3.50 | 3.50 | -0.71% | 10,550 |
| Dec 17, 2025 | 3.50 | 3.65 | 3.50 | 3.53 | 3.53 | -3.95% | 9,388 |
| Dec 16, 2025 | 3.46 | 3.67 | 3.45 | 3.67 | 3.67 | 4.86% | 25,086 |
| Dec 15, 2025 | 3.56 | 3.56 | 3.46 | 3.50 | 3.50 | -1.13% | 17,430 |
| Dec 12, 2025 | 3.54 | 3.58 | 3.53 | 3.54 | 3.54 | -3.15% | 12,175 |
| Dec 11, 2025 | 3.67 | 3.70 | 3.57 | 3.66 | 3.66 | -1.22% | 16,708 |
| Dec 10, 2025 | 3.50 | 3.70 | 3.50 | 3.70 | 3.70 | 2.78% | 14,578 |
| Dec 9, 2025 | 3.57 | 3.65 | 3.46 | 3.60 | 3.60 | 1.41% | 41,184 |
| Dec 8, 2025 | 3.51 | 3.57 | 3.51 | 3.55 | 3.55 | - | 6,772 |
| Dec 5, 2025 | 3.58 | 3.58 | 3.50 | 3.55 | 3.55 | - | 14,546 |
| Dec 4, 2025 | 3.54 | 3.55 | 3.49 | 3.55 | 3.55 | 0.85% | 22,543 |
| Dec 3, 2025 | 3.46 | 3.54 | 3.46 | 3.52 | 3.52 | 0.57% | 12,893 |
| Dec 2, 2025 | 3.54 | 3.55 | 3.50 | 3.50 | 3.50 | -1.41% | 10,143 |
| Dec 1, 2025 | 3.41 | 3.55 | 3.41 | 3.55 | 3.55 | 1.43% | 10,424 |
| Nov 28, 2025 | 3.44 | 3.54 | 3.43 | 3.50 | 3.50 | - | 1,054 |
| Nov 27, 2025 | 3.43 | 3.54 | 3.41 | 3.50 | 3.50 | - | 16,488 |
| Nov 26, 2025 | 3.53 | 3.53 | 3.46 | 3.50 | 3.50 | 1.89% | 3,073 |
| Nov 25, 2025 | 3.42 | 3.53 | 3.42 | 3.44 | 3.44 | -1.86% | 4,866 |
| Nov 24, 2025 | 3.40 | 3.54 | 3.40 | 3.50 | 3.50 | 0.72% | 12,132 |
| Nov 21, 2025 | 3.44 | 3.50 | 3.40 | 3.48 | 3.48 | -2.11% | 16,952 |
| Nov 20, 2025 | 3.44 | 3.55 | 3.44 | 3.55 | 3.55 | - | 19,619 |
| Nov 19, 2025 | 3.39 | 3.55 | 3.38 | 3.55 | 3.55 | 1.43% | 46,597 |
| Nov 18, 2025 | 3.37 | 3.50 | 3.37 | 3.50 | 3.50 | 3.70% | 34,705 |
| Nov 17, 2025 | 3.38 | 3.39 | 3.38 | 3.38 | 3.38 | -0.15% | 14,976 |
| Nov 14, 2025 | 3.41 | 3.41 | 3.38 | 3.38 | 3.38 | -0.88% | 13,985 |
| Nov 13, 2025 | 3.43 | 3.43 | 3.37 | 3.41 | 3.41 | - | 11,324 |
| Nov 12, 2025 | 3.41 | 3.41 | 3.40 | 3.41 | 3.41 | -0.29% | 15,579 |
| Nov 11, 2025 | 3.37 | 3.43 | 3.37 | 3.42 | 3.42 | -0.87% | 21,825 |
| Nov 10, 2025 | 3.39 | 3.47 | 3.37 | 3.45 | 3.45 | 1.17% | 23,166 |
| Nov 7, 2025 | 3.49 | 3.49 | 3.39 | 3.41 | 3.41 | -0.58% | 11,124 |
| Nov 6, 2025 | 3.42 | 3.44 | 3.42 | 3.43 | 3.43 | -0.29% | 6,495 |
| Nov 5, 2025 | 3.50 | 3.54 | 3.43 | 3.44 | 3.44 | -2.82% | 7,917 |