Inmocemento, S.A. (BME:IMC)
Spain · Delayed Price · Currency is EUR 3.550
-0.030 (-0.85%)
Dec 5, 2025, 5:35 PM CET
Inmocemento Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 3.49 | 3.54 | 3.47 | 3.54 | 3.54 | -0.28% | 5,461 |
| Nov 3, 2025 | 3.50 | 3.57 | 3.45 | 3.55 | 3.55 | -0.70% | 13,647 |
| Oct 31, 2025 | 3.47 | 3.58 | 3.47 | 3.58 | 3.58 | 0.70% | 22,172 |
| Oct 30, 2025 | 3.44 | 3.58 | 3.44 | 3.55 | 3.55 | 1.43% | 25,914 |
| Oct 29, 2025 | 3.43 | 3.55 | 3.43 | 3.50 | 3.50 | -0.71% | 2,881 |
| Oct 28, 2025 | 3.44 | 3.55 | 3.43 | 3.53 | 3.53 | -0.70% | 8,434 |
| Oct 27, 2025 | 3.44 | 3.57 | 3.43 | 3.55 | 3.55 | 2.01% | 19,613 |
| Oct 24, 2025 | 3.43 | 3.50 | 3.43 | 3.48 | 3.48 | -0.57% | 14,241 |
| Oct 23, 2025 | 3.42 | 3.51 | 3.42 | 3.50 | 3.50 | 2.34% | 8,111 |
| Oct 22, 2025 | 3.41 | 3.50 | 3.39 | 3.42 | 3.42 | -1.30% | 23,447 |
| Oct 21, 2025 | 3.38 | 3.47 | 3.38 | 3.47 | 3.47 | -0.29% | 7,902 |
| Oct 20, 2025 | 3.39 | 3.48 | 3.39 | 3.48 | 3.48 | 0.72% | 4,533 |
| Oct 17, 2025 | 3.48 | 3.48 | 3.38 | 3.45 | 3.45 | 1.92% | 16,258 |
| Oct 16, 2025 | 3.39 | 3.41 | 3.39 | 3.39 | 3.39 | -0.44% | 5,254 |
| Oct 15, 2025 | 3.42 | 3.42 | 3.39 | 3.40 | 3.40 | - | 9,464 |
| Oct 14, 2025 | 3.44 | 3.50 | 3.39 | 3.40 | 3.40 | -0.58% | 10,894 |
| Oct 13, 2025 | 3.37 | 3.44 | 3.37 | 3.42 | 3.42 | -0.87% | 5,952 |
| Oct 10, 2025 | 3.37 | 3.45 | 3.37 | 3.45 | 3.45 | 1.02% | 10,735 |
| Oct 9, 2025 | 3.36 | 3.42 | 3.36 | 3.42 | 3.42 | 0.15% | 13,313 |
| Oct 8, 2025 | 3.45 | 3.48 | 3.36 | 3.41 | 3.41 | -2.29% | 21,307 |
| Oct 7, 2025 | 3.38 | 3.50 | 3.38 | 3.49 | 3.49 | 2.95% | 9,477 |
| Oct 6, 2025 | 3.42 | 3.58 | 3.38 | 3.39 | 3.39 | -2.02% | 35,540 |
| Oct 3, 2025 | 3.43 | 3.48 | 3.40 | 3.46 | 3.46 | 0.14% | 7,027 |
| Oct 2, 2025 | 3.44 | 3.47 | 3.44 | 3.46 | 3.46 | -0.29% | 7,270 |
| Oct 1, 2025 | 3.47 | 3.51 | 3.40 | 3.47 | 3.47 | -1.00% | 8,358 |
| Sep 30, 2025 | 3.38 | 3.55 | 3.38 | 3.50 | 3.50 | 1.30% | 7,117 |
| Sep 29, 2025 | 3.38 | 3.46 | 3.37 | 3.46 | 3.46 | 0.29% | 14,804 |