Inmocemento, S.A. (BME:IMC)
Spain · Delayed Price · Currency is EUR 3.750
-0.140 (-3.60%)
Jul 17, 2026, 5:35 PM CET
Inmocemento Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 3.81 | 3.89 | 3.81 | 3.89 | 3.74 | 2.64% | 17,809 |
| Jun 17, 2026 | 3.77 | 3.85 | 3.77 | 3.79 | 3.65 | -0.79% | 23,229 |
| Jun 16, 2026 | 3.84 | 3.88 | 3.82 | 3.82 | 3.68 | - | 6,685 |
| Jun 15, 2026 | 3.80 | 3.90 | 3.76 | 3.82 | 3.68 | 1.33% | 37,777 |
| Jun 12, 2026 | 3.76 | 3.80 | 3.76 | 3.77 | 3.63 | 0.27% | 5,369 |
| Jun 11, 2026 | 3.77 | 3.80 | 3.76 | 3.76 | 3.62 | - | 4,105 |
| Jun 10, 2026 | 3.82 | 3.84 | 3.76 | 3.76 | 3.62 | -1.57% | 49,762 |
| Jun 9, 2026 | 3.84 | 3.85 | 3.82 | 3.82 | 3.68 | -0.52% | 9,259 |
| Jun 8, 2026 | 3.88 | 3.88 | 3.84 | 3.84 | 3.69 | - | 2,890 |
| Jun 5, 2026 | 3.87 | 3.90 | 3.83 | 3.84 | 3.69 | -2.04% | 11,068 |
| Jun 4, 2026 | 3.95 | 3.95 | 3.86 | 3.92 | 3.77 | -0.76% | 7,190 |
| Jun 3, 2026 | 3.87 | 3.95 | 3.87 | 3.95 | 3.80 | 2.07% | 3,678 |
| Jun 2, 2026 | 3.85 | 3.92 | 3.85 | 3.87 | 3.72 | -2.03% | 13,980 |
| Jun 1, 2026 | 3.98 | 3.98 | 3.90 | 3.95 | 3.80 | -1.00% | 8,987 |
| May 29, 2026 | 3.93 | 3.99 | 3.87 | 3.99 | 3.84 | 2.05% | 4,466 |
| May 28, 2026 | 3.91 | 3.97 | 3.85 | 3.91 | 3.76 | 0.26% | 20,613 |
| May 27, 2026 | 3.88 | 3.94 | 3.76 | 3.90 | 3.75 | 1.30% | 23,245 |
| May 26, 2026 | 3.84 | 3.91 | 3.78 | 3.85 | 3.70 | -1.28% | 28,508 |
| May 25, 2026 | 3.87 | 3.93 | 3.78 | 3.90 | 3.75 | -0.26% | 6,833 |
| May 22, 2026 | 3.89 | 4.00 | 3.87 | 3.91 | 3.76 | -2.25% | 22,891 |
| May 21, 2026 | 3.83 | 4.01 | 3.83 | 4.00 | 3.85 | 2.04% | 31,650 |
| May 20, 2026 | 3.81 | 3.92 | 3.81 | 3.92 | 3.77 | 0.26% | 15,107 |
| May 19, 2026 | 3.90 | 3.93 | 3.85 | 3.91 | 3.76 | 2.09% | 10,414 |
| May 18, 2026 | 3.82 | 3.91 | 3.81 | 3.83 | 3.69 | 0.26% | 16,646 |
| May 15, 2026 | 3.94 | 3.94 | 3.82 | 3.82 | 3.68 | -0.78% | 5,177 |
| May 14, 2026 | 3.78 | 4.05 | 3.78 | 3.85 | 3.70 | -1.79% | 35,894 |
| May 13, 2026 | 3.74 | 3.92 | 3.74 | 3.92 | 3.77 | 2.89% | 34,988 |
| May 12, 2026 | 3.64 | 3.81 | 3.64 | 3.81 | 3.67 | 0.26% | 28,366 |
| May 11, 2026 | 3.59 | 3.80 | 3.59 | 3.80 | 3.66 | 5.85% | 39,107 |