Inmocemento, S.A. (BME:IMC)
Spain · Delayed Price · Currency is EUR 4.000
+0.150 (3.90%)
Aug 27, 2026, 5:35 PM CET
Inmocemento Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4.00 | 4.09 | 3.82 | 4.00 | 4.00 | 3.90% | 31,545 |
| Aug 26, 2026 | 4.09 | 4.09 | 3.85 | 3.85 | 3.85 | -4.47% | 16,565 |
| Aug 25, 2026 | 3.98 | 4.10 | 3.83 | 4.03 | 4.03 | 2.03% | 14,897 |
| Aug 24, 2026 | 3.96 | 3.98 | 3.90 | 3.95 | 3.95 | 1.02% | 13,469 |
| Aug 21, 2026 | 3.82 | 3.92 | 3.79 | 3.91 | 3.91 | 0.26% | 30,889 |
| Aug 20, 2026 | 3.82 | 3.90 | 3.75 | 3.90 | 3.90 | 0.52% | 17,903 |
| Aug 19, 2026 | 3.89 | 3.89 | 3.83 | 3.88 | 3.88 | -0.26% | 3,762 |
| Aug 18, 2026 | 3.81 | 3.90 | 3.81 | 3.89 | 3.89 | -0.26% | 13,155 |
| Aug 17, 2026 | 3.85 | 3.91 | 3.77 | 3.90 | 3.90 | 1.30% | 16,597 |
| Aug 14, 2026 | 3.81 | 3.85 | 3.80 | 3.85 | 3.85 | 0.52% | 3,214 |
| Aug 13, 2026 | 3.79 | 3.84 | 3.79 | 3.83 | 3.83 | 0.52% | 4,680 |
| Aug 12, 2026 | 3.81 | 3.84 | 3.81 | 3.81 | 3.81 | -1.04% | 3,354 |
| Aug 11, 2026 | 3.78 | 3.90 | 3.78 | 3.85 | 3.85 | 1.85% | 9,432 |
| Aug 10, 2026 | 3.83 | 3.83 | 3.78 | 3.78 | 3.78 | 0.53% | 4,965 |
| Aug 7, 2026 | 3.74 | 3.83 | 3.74 | 3.76 | 3.76 | -1.05% | 8,424 |
| Aug 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 5,915 |
| Aug 5, 2026 | 3.88 | 3.88 | 3.78 | 3.80 | 3.80 | -0.78% | 10,366 |
| Aug 4, 2026 | 3.84 | 3.84 | 3.77 | 3.83 | 3.83 | 1.32% | 11,147 |
| Aug 3, 2026 | 3.81 | 3.89 | 3.78 | 3.78 | 3.78 | -0.53% | 11,382 |
| Jul 31, 2026 | 3.81 | 3.86 | 3.80 | 3.80 | 3.80 | -0.52% | 4,455 |
| Jul 30, 2026 | 3.93 | 3.94 | 3.81 | 3.82 | 3.82 | -2.05% | 8,618 |
| Jul 29, 2026 | 3.80 | 3.93 | 3.80 | 3.90 | 3.90 | 2.36% | 8,071 |
| Jul 28, 2026 | 3.95 | 3.95 | 3.81 | 3.81 | 3.81 | -3.54% | 8,452 |
| Jul 27, 2026 | 3.72 | 3.95 | 3.72 | 3.95 | 3.95 | 5.33% | 32,303 |
| Jul 24, 2026 | 3.73 | 3.76 | 3.73 | 3.75 | 3.75 | -0.79% | 5,022 |
| Jul 23, 2026 | 3.71 | 3.80 | 3.71 | 3.78 | 3.78 | - | 3,752 |
| Jul 22, 2026 | 3.77 | 3.79 | 3.77 | 3.78 | 3.78 | 0.53% | 8,866 |
| Jul 21, 2026 | 3.76 | 3.82 | 3.76 | 3.76 | 3.76 | -1.57% | 8,645 |
| Jul 20, 2026 | 3.75 | 3.82 | 3.75 | 3.82 | 3.82 | 1.87% | 12,382 |
| Jul 17, 2026 | 3.80 | 3.83 | 3.61 | 3.75 | 3.75 | -3.60% | 33,794 |
| Jul 16, 2026 | 3.97 | 3.98 | 3.84 | 3.89 | 3.89 | -1.02% | 27,072 |
| Jul 15, 2026 | 3.70 | 3.94 | 3.70 | 3.93 | 3.93 | 6.79% | 17,260 |
| Jul 14, 2026 | 3.92 | 4.00 | 3.68 | 3.68 | 3.68 | -3.66% | 80,690 |
| Jul 13, 2026 | 4.63 | 4.63 | 3.95 | 3.97 | 3.82 | 2.85% | 416,338 |
| Jul 10, 2026 | 3.74 | 3.86 | 3.74 | 3.86 | 3.71 | 1.05% | 17,187 |
| Jul 9, 2026 | 3.76 | 3.82 | 3.74 | 3.82 | 3.68 | 1.60% | 18,056 |
| Jul 8, 2026 | 3.82 | 3.83 | 3.72 | 3.76 | 3.62 | -1.57% | 22,189 |
| Jul 7, 2026 | 3.85 | 3.89 | 3.79 | 3.82 | 3.68 | -1.80% | 11,660 |
| Jul 6, 2026 | 3.77 | 3.90 | 3.77 | 3.89 | 3.74 | 1.30% | 5,946 |
| Jul 3, 2026 | 3.84 | 3.85 | 3.80 | 3.84 | 3.69 | 2.40% | 8,009 |
| Jul 2, 2026 | 3.75 | 3.82 | 3.75 | 3.75 | 3.61 | -0.53% | 7,584 |
| Jul 1, 2026 | 3.76 | 3.81 | 3.76 | 3.77 | 3.63 | 0.53% | 5,406 |
| Jun 30, 2026 | 3.78 | 3.80 | 3.75 | 3.75 | 3.61 | -0.27% | 4,315 |
| Jun 29, 2026 | 3.78 | 3.82 | 3.76 | 3.76 | 3.62 | -1.57% | 11,684 |
| Jun 26, 2026 | 3.90 | 3.90 | 3.82 | 3.82 | 3.68 | -1.04% | 5,413 |
| Jun 25, 2026 | 3.90 | 3.90 | 3.80 | 3.86 | 3.71 | 0.26% | 4,577 |
| Jun 24, 2026 | 3.95 | 3.95 | 3.85 | 3.85 | 3.70 | -1.79% | 11,800 |
| Jun 23, 2026 | 3.98 | 3.98 | 3.90 | 3.92 | 3.77 | 0.51% | 4,874 |
| Jun 22, 2026 | 3.90 | 3.91 | 3.86 | 3.90 | 3.75 | -1.02% | 12,734 |
| Jun 19, 2026 | 3.86 | 3.94 | 3.86 | 3.94 | 3.79 | 1.29% | 5,935 |