Inmocemento, S.A. (BME:IMC)
Spain · Delayed Price · Currency is EUR 3.840
-0.080 (-2.04%)
Jun 5, 2026, 5:35 PM CET
Inmocemento Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3.87 | 3.90 | 3.83 | 3.84 | 3.84 | -2.04% | 11,068 |
| Jun 4, 2026 | 3.95 | 3.95 | 3.86 | 3.92 | 3.92 | -0.76% | 7,154 |
| Jun 3, 2026 | 3.87 | 3.95 | 3.87 | 3.95 | 3.95 | 2.07% | 3,678 |
| Jun 2, 2026 | 3.85 | 3.92 | 3.85 | 3.87 | 3.87 | -2.03% | 13,980 |
| Jun 1, 2026 | 3.98 | 3.98 | 3.90 | 3.95 | 3.95 | -1.00% | 8,987 |
| May 29, 2026 | 3.93 | 3.99 | 3.87 | 3.99 | 3.99 | 2.05% | 4,466 |
| May 28, 2026 | 3.91 | 3.97 | 3.85 | 3.91 | 3.91 | 0.26% | 20,613 |
| May 27, 2026 | 3.88 | 3.94 | 3.76 | 3.90 | 3.90 | 1.30% | 23,245 |
| May 26, 2026 | 3.84 | 3.91 | 3.78 | 3.85 | 3.85 | -1.28% | 28,508 |
| May 25, 2026 | 3.87 | 3.93 | 3.78 | 3.90 | 3.90 | -0.26% | 6,833 |
| May 22, 2026 | 3.89 | 4.00 | 3.87 | 3.91 | 3.91 | -2.25% | 22,891 |
| May 21, 2026 | 3.83 | 4.01 | 3.83 | 4.00 | 4.00 | 2.04% | 31,650 |
| May 20, 2026 | 3.81 | 3.92 | 3.81 | 3.92 | 3.92 | 0.26% | 15,107 |
| May 19, 2026 | 3.90 | 3.93 | 3.85 | 3.91 | 3.91 | 2.09% | 10,414 |
| May 18, 2026 | 3.82 | 3.91 | 3.81 | 3.83 | 3.83 | 0.26% | 16,646 |
| May 15, 2026 | 3.94 | 3.94 | 3.82 | 3.82 | 3.82 | -0.78% | 5,177 |
| May 14, 2026 | 3.78 | 4.05 | 3.78 | 3.85 | 3.85 | -1.79% | 35,894 |
| May 13, 2026 | 3.74 | 3.92 | 3.74 | 3.92 | 3.92 | 2.89% | 34,988 |
| May 12, 2026 | 3.64 | 3.81 | 3.64 | 3.81 | 3.81 | 0.26% | 28,366 |
| May 11, 2026 | 3.59 | 3.80 | 3.59 | 3.80 | 3.80 | 5.85% | 39,107 |
| May 8, 2026 | 3.63 | 3.72 | 3.59 | 3.59 | 3.59 | -1.37% | 5,821 |
| May 7, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 1.68% | 8,464 |
| May 6, 2026 | 3.61 | 3.66 | 3.54 | 3.58 | 3.58 | -0.56% | 21,080 |
| May 5, 2026 | 3.62 | 3.72 | 3.51 | 3.60 | 3.60 | -1.91% | 38,278 |
| May 4, 2026 | 3.76 | 3.76 | 3.65 | 3.67 | 3.67 | -1.61% | 6,291 |
| Apr 30, 2026 | 3.58 | 3.74 | 3.58 | 3.73 | 3.73 | 2.19% | 7,173 |
| Apr 29, 2026 | 3.62 | 3.69 | 3.59 | 3.65 | 3.65 | 1.96% | 11,361 |
| Apr 28, 2026 | 3.65 | 3.66 | 3.57 | 3.58 | 3.58 | -1.10% | 13,984 |
| Apr 27, 2026 | 3.68 | 3.72 | 3.57 | 3.62 | 3.62 | -2.69% | 23,651 |
| Apr 24, 2026 | 3.65 | 3.73 | 3.61 | 3.72 | 3.72 | 2.76% | 12,714 |
| Apr 23, 2026 | 3.75 | 3.75 | 3.62 | 3.62 | 3.62 | -2.69% | 20,484 |
| Apr 22, 2026 | 3.75 | 3.80 | 3.68 | 3.72 | 3.72 | -5.10% | 122,715 |
| Apr 21, 2026 | 3.88 | 3.92 | 3.77 | 3.92 | 3.92 | 3.70% | 9,355 |
| Apr 20, 2026 | 3.80 | 3.85 | 3.77 | 3.78 | 3.78 | -1.56% | 5,297 |
| Apr 17, 2026 | 3.79 | 3.85 | 3.76 | 3.84 | 3.84 | 1.59% | 13,965 |
| Apr 16, 2026 | 3.82 | 3.82 | 3.76 | 3.78 | 3.78 | 0.53% | 21,151 |
| Apr 15, 2026 | 3.80 | 3.85 | 3.76 | 3.76 | 3.76 | -1.05% | 7,651 |
| Apr 14, 2026 | 3.90 | 3.90 | 3.75 | 3.80 | 3.80 | 1.06% | 11,285 |
| Apr 13, 2026 | 3.79 | 3.79 | 3.76 | 3.76 | 3.76 | 0.80% | 9,709 |
| Apr 10, 2026 | 3.68 | 3.76 | 3.68 | 3.73 | 3.73 | 1.08% | 12,473 |
| Apr 9, 2026 | 3.80 | 3.80 | 3.69 | 3.69 | 3.69 | -1.86% | 6,882 |
| Apr 8, 2026 | 3.80 | 3.80 | 3.75 | 3.76 | 3.76 | 0.80% | 5,634 |
| Apr 7, 2026 | 3.69 | 3.81 | 3.69 | 3.73 | 3.73 | 0.67% | 6,159 |
| Apr 2, 2026 | 3.69 | 3.81 | 3.69 | 3.71 | 3.71 | -0.54% | 3,330 |
| Apr 1, 2026 | 3.66 | 3.76 | 3.66 | 3.73 | 3.73 | -0.80% | 14,021 |
| Mar 31, 2026 | 3.65 | 3.79 | 3.65 | 3.76 | 3.76 | 2.04% | 6,922 |
| Mar 30, 2026 | 3.86 | 3.86 | 3.68 | 3.68 | 3.68 | -3.03% | 8,261 |
| Mar 27, 2026 | 3.62 | 3.95 | 3.62 | 3.80 | 3.80 | 0.26% | 3,364 |
| Mar 26, 2026 | 3.79 | 3.81 | 3.77 | 3.79 | 3.79 | 0.26% | 6,454 |
| Mar 25, 2026 | 3.79 | 3.84 | 3.71 | 3.78 | 3.78 | -0.13% | 5,310 |