Inmocemento, S.A. (BME:IMC)
Spain · Delayed Price · Currency is EUR 3.465
+0.075 (2.21%)
Oct 7, 2025, 4:45 PM CET
Inmocemento Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 3.42 | 3.58 | 3.38 | 3.39 | 3.39 | -2.02% | 36,040 |
| Oct 3, 2025 | 3.43 | 3.47 | 3.39 | 3.46 | 3.46 | 0.29% | 7,027 |
| Oct 2, 2025 | 3.43 | 3.47 | 3.43 | 3.45 | 3.45 | -0.29% | 7,270 |
| Oct 1, 2025 | 3.46 | 3.51 | 3.40 | 3.46 | 3.46 | -1.14% | 8,358 |
| Sep 30, 2025 | 3.38 | 3.55 | 3.38 | 3.50 | 3.50 | 1.45% | 7,804 |
| Sep 29, 2025 | 3.38 | 3.45 | 3.37 | 3.45 | 3.45 | 0.29% | 14,874 |
| Sep 26, 2025 | 3.56 | 3.56 | 3.39 | 3.44 | 3.44 | 1.78% | 3,542 |
| Sep 25, 2025 | 3.45 | 3.45 | 3.38 | 3.38 | 3.38 | -2.03% | 4,241 |
| Sep 24, 2025 | 3.38 | 3.50 | 3.38 | 3.45 | 3.45 | -0.58% | 11,267 |
| Sep 23, 2025 | 3.46 | 3.50 | 3.41 | 3.47 | 3.47 | - | 19,658 |
| Sep 22, 2025 | 3.45 | 3.61 | 3.45 | 3.47 | 3.47 | -1.14% | 38,672 |
| Sep 19, 2025 | 3.54 | 3.55 | 3.45 | 3.51 | 3.51 | -1.13% | 8,826 |
| Sep 18, 2025 | 3.55 | 3.56 | 3.51 | 3.55 | 3.55 | 1.43% | 19,338 |
| Sep 17, 2025 | 3.37 | 3.55 | 3.37 | 3.50 | 3.50 | 1.74% | 16,737 |
| Sep 16, 2025 | 3.35 | 3.45 | 3.35 | 3.44 | 3.44 | 1.18% | 11,491 |
| Sep 15, 2025 | 3.35 | 3.41 | 3.35 | 3.40 | 3.40 | - | 6,462 |
| Sep 12, 2025 | 3.37 | 3.43 | 3.36 | 3.40 | 3.40 | - | 11,728 |
| Sep 11, 2025 | 3.41 | 3.49 | 3.35 | 3.40 | 3.40 | - | 5,101 |
| Sep 10, 2025 | 3.36 | 3.41 | 3.31 | 3.40 | 3.40 | -0.87% | 54,268 |
| Sep 9, 2025 | 3.44 | 3.56 | 3.43 | 3.43 | 3.43 | -0.87% | 6,514 |
| Sep 8, 2025 | 3.43 | 3.50 | 3.43 | 3.46 | 3.46 | -1.42% | 5,483 |
| Sep 5, 2025 | 3.50 | 3.54 | 3.48 | 3.51 | 3.51 | 0.29% | 14,557 |
| Sep 4, 2025 | 3.37 | 3.52 | 3.37 | 3.50 | 3.50 | 3.86% | 20,210 |
| Sep 3, 2025 | 3.37 | 3.42 | 3.36 | 3.37 | 3.37 | 0.30% | 7,878 |
| Sep 2, 2025 | 3.48 | 3.55 | 3.36 | 3.36 | 3.36 | -5.35% | 13,795 |
| Sep 1, 2025 | 3.53 | 3.60 | 3.48 | 3.55 | 3.55 | -0.28% | 73,108 |
| Aug 29, 2025 | 3.53 | 3.57 | 3.52 | 3.56 | 3.56 | -1.11% | 3,434 |
| Aug 28, 2025 | 3.50 | 3.63 | 3.50 | 3.60 | 3.60 | 1.41% | 17,431 |
| Aug 27, 2025 | 3.50 | 3.58 | 3.50 | 3.55 | 3.55 | 0.85% | 22,777 |
| Aug 26, 2025 | 3.51 | 3.59 | 3.51 | 3.52 | 3.52 | -1.12% | 13,705 |
| Aug 25, 2025 | 3.52 | 3.58 | 3.51 | 3.56 | 3.56 | 0.56% | 15,482 |
| Aug 22, 2025 | 3.54 | 3.56 | 3.53 | 3.54 | 3.54 | -0.28% | 2,534 |
| Aug 21, 2025 | 3.54 | 3.59 | 3.54 | 3.55 | 3.55 | -0.28% | 2,338 |
| Aug 20, 2025 | 3.63 | 3.64 | 3.55 | 3.56 | 3.56 | -2.20% | 4,693 |
| Aug 19, 2025 | 3.58 | 3.65 | 3.53 | 3.64 | 3.64 | 1.68% | 23,809 |
| Aug 18, 2025 | 3.51 | 3.60 | 3.51 | 3.58 | 3.58 | 1.13% | 8,467 |
| Aug 15, 2025 | 3.53 | 3.59 | 3.53 | 3.54 | 3.54 | -0.28% | 2,970 |
| Aug 14, 2025 | 3.60 | 3.62 | 3.52 | 3.55 | 3.55 | -1.93% | 13,977 |
| Aug 13, 2025 | 3.51 | 3.62 | 3.51 | 3.62 | 3.62 | 3.13% | 11,053 |
| Aug 12, 2025 | 3.51 | 3.62 | 3.50 | 3.51 | 3.51 | -1.13% | 19,783 |
| Aug 11, 2025 | 3.51 | 3.60 | 3.51 | 3.55 | 3.55 | -1.39% | 7,469 |
| Aug 8, 2025 | 3.54 | 3.60 | 3.51 | 3.60 | 3.60 | - | 15,095 |
| Aug 7, 2025 | 3.70 | 3.70 | 3.52 | 3.60 | 3.60 | - | 21,244 |
| Aug 6, 2025 | 3.58 | 3.60 | 3.56 | 3.60 | 3.60 | 1.69% | 4,066 |
| Aug 5, 2025 | 3.50 | 3.56 | 3.50 | 3.54 | 3.54 | -0.56% | 15,481 |
| Aug 4, 2025 | 3.58 | 3.58 | 3.51 | 3.56 | 3.56 | -1.39% | 18,988 |
| Aug 1, 2025 | 3.62 | 3.70 | 3.60 | 3.61 | 3.61 | -1.63% | 14,000 |
| Jul 31, 2025 | 3.68 | 3.72 | 3.63 | 3.67 | 3.67 | -0.81% | 30,459 |
| Jul 30, 2025 | 3.70 | 3.74 | 3.66 | 3.70 | 3.70 | - | 9,795 |
| Jul 29, 2025 | 3.75 | 3.75 | 3.66 | 3.70 | 3.70 | -0.80% | 15,492 |