Inmocemento, S.A. (BME:IMC)
Spain · Delayed Price · Currency is EUR 3.520
+0.020 (0.57%)
At close: Dec 24, 2025
Inmocemento Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |