Inmocemento, S.A. (BME:IMC)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 3.44 | 3.55 | 3.43 | 3.55 | 3.55 | - | 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 | -1.44% | 23,752 |
| Oct 21, 2025 | 3.38 | 3.47 | 3.38 | 3.47 | 3.47 | -0.29% | 8,488 |
| Oct 20, 2025 | 3.39 | 3.48 | 3.39 | 3.48 | 3.48 | 0.87% | 4,540 |
| Oct 17, 2025 | 3.48 | 3.48 | 3.38 | 3.45 | 3.45 | 1.77% | 18,490 |
| Oct 16, 2025 | 3.39 | 3.41 | 3.39 | 3.39 | 3.39 | -0.29% | 5,254 |
| Oct 15, 2025 | 3.42 | 3.42 | 3.39 | 3.40 | 3.40 | - | 9,472 |
| 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% | 5,965 |
| Oct 10, 2025 | 3.37 | 3.45 | 3.37 | 3.45 | 3.45 | 0.88% | 11,647 |
| Oct 9, 2025 | 3.36 | 3.42 | 3.36 | 3.42 | 3.42 | 0.29% | 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% | 36,040 |
| Oct 3, 2025 | 3.43 | 3.48 | 3.40 | 3.46 | 3.46 | - | 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 | -0.86% | 8,358 |
| Sep 30, 2025 | 3.38 | 3.55 | 3.38 | 3.50 | 3.50 | 1.16% | 7,804 |
| Sep 29, 2025 | 3.38 | 3.46 | 3.37 | 3.46 | 3.46 | 0.29% | 14,874 |
| Sep 26, 2025 | 3.56 | 3.56 | 3.39 | 3.45 | 3.45 | 2.07% | 3,542 |
| Sep 25, 2025 | 3.45 | 3.45 | 3.38 | 3.38 | 3.38 | -2.31% | 4,241 |
| Sep 24, 2025 | 3.38 | 3.50 | 3.38 | 3.46 | 3.46 | -0.57% | 11,267 |
| Sep 23, 2025 | 3.46 | 3.50 | 3.41 | 3.48 | 3.48 | 0.29% | 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 | 3.46 | 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 | 3.44 | 3.36 | 3.40 | 3.40 | - | 11,728 |
| Sep 11, 2025 | 3.42 | 3.50 | 3.35 | 3.40 | 3.40 | -0.29% | 5,101 |
| Sep 10, 2025 | 3.36 | 3.41 | 3.31 | 3.41 | 3.41 | -0.58% | 54,268 |
| Sep 9, 2025 | 3.45 | 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 |