IMC S.A. (BST:IM4)
Germany · Delayed Price · Currency is EUR 7.08
+0.04 (0.57%)
At close: Mar 19, 2026
IMC S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 7.10 | 7.50 | 6.96 | 7.04 | 7.04 | -0.28% | 53 |
| Mar 17, 2026 | 6.92 | 7.10 | 6.88 | 7.06 | 7.06 | 2.02% | - |
| Mar 16, 2026 | 7.30 | 7.30 | 6.70 | 6.92 | 6.92 | 1.17% | 1,853 |
| Mar 13, 2026 | 6.74 | 6.84 | 6.68 | 6.84 | 6.84 | 1.48% | - |
| Mar 12, 2026 | 6.90 | 6.94 | 6.66 | 6.74 | 6.74 | -3.44% | - |
| Mar 11, 2026 | 6.92 | 7.12 | 6.78 | 6.98 | 6.98 | 1.16% | - |
| Mar 10, 2026 | 6.90 | 7.20 | 6.80 | 6.90 | 6.90 | -0.29% | 575 |
| Mar 9, 2026 | 6.64 | 6.96 | 6.62 | 6.92 | 6.92 | 1.47% | - |
| Mar 6, 2026 | 7.06 | 7.22 | 6.72 | 6.82 | 6.82 | -2.85% | 143 |
| Mar 5, 2026 | 6.60 | 7.22 | 6.48 | 7.02 | 7.02 | 5.72% | - |
| Mar 4, 2026 | 6.46 | 6.64 | 6.44 | 6.64 | 6.64 | -4.60% | - |
| Mar 3, 2026 | 7.00 | 7.00 | 6.96 | 6.96 | 6.96 | -0.57% | 80 |
| Mar 2, 2026 | 7.00 | 7.48 | 7.00 | 7.00 | 7.00 | -0.85% | - |
| Feb 27, 2026 | 7.00 | 7.22 | 7.00 | 7.06 | 7.06 | 0.86% | - |
| Feb 26, 2026 | 6.90 | 7.24 | 6.90 | 7.00 | 7.00 | 0.86% | - |
| Feb 25, 2026 | 7.08 | 7.10 | 6.90 | 6.94 | 6.94 | -6.22% | - |
| Feb 24, 2026 | 7.10 | 7.40 | 6.94 | 7.40 | 7.40 | 4.23% | 30 |
| Feb 23, 2026 | 7.40 | 7.40 | 6.94 | 7.10 | 7.10 | 0.85% | 30 |
| Feb 20, 2026 | 6.98 | 7.04 | 6.88 | 7.04 | 7.04 | 1.15% | - |
| Feb 19, 2026 | 7.16 | 7.56 | 6.92 | 6.96 | 6.96 | -3.06% | - |
| Feb 18, 2026 | 7.20 | 7.22 | 7.02 | 7.18 | 7.18 | -0.28% | - |
| Feb 17, 2026 | 7.20 | 7.32 | 7.06 | 7.20 | 7.20 | -0.28% | - |
| Feb 16, 2026 | 7.24 | 7.28 | 7.04 | 7.22 | 7.22 | -0.28% | - |
| Feb 13, 2026 | 7.30 | 7.60 | 7.12 | 7.24 | 7.24 | -1.09% | - |
| Feb 12, 2026 | 7.12 | 7.42 | 7.08 | 7.32 | 7.32 | 3.10% | 704 |
| Feb 11, 2026 | 7.42 | 7.42 | 7.04 | 7.10 | 7.10 | -4.05% | - |
| Feb 10, 2026 | 7.42 | 7.44 | 7.28 | 7.40 | 7.40 | -0.54% | 400 |
| Feb 9, 2026 | 7.38 | 7.44 | 7.30 | 7.44 | 7.44 | -4.12% | - |
| Feb 6, 2026 | 7.28 | 7.76 | 7.26 | 7.76 | 7.76 | 6.89% | 300 |
| Feb 5, 2026 | 7.74 | 7.74 | 7.26 | 7.26 | 7.26 | -6.20% | - |
| Feb 4, 2026 | 7.76 | 7.76 | 7.44 | 7.74 | 7.74 | - | 150 |
| Feb 3, 2026 | 7.68 | 7.80 | 7.60 | 7.74 | 7.74 | -4.21% | - |
| Feb 2, 2026 | 7.58 | 8.08 | 7.56 | 8.08 | 8.08 | 6.04% | 80 |
| Jan 30, 2026 | 7.36 | 7.64 | 7.32 | 7.62 | 7.62 | -2.56% | 264 |
| Jan 29, 2026 | 7.52 | 7.82 | 7.24 | 7.82 | 7.82 | 3.99% | 14 |
| Jan 28, 2026 | 7.54 | 7.70 | 7.28 | 7.52 | 7.52 | - | - |
| Jan 27, 2026 | 7.74 | 7.74 | 7.44 | 7.52 | 7.52 | -2.59% | - |
| Jan 26, 2026 | 6.90 | 7.72 | 6.84 | 7.72 | 7.72 | 11.88% | - |
| Jan 23, 2026 | 6.84 | 7.10 | 6.72 | 6.90 | 6.90 | 1.17% | - |
| Jan 22, 2026 | 6.56 | 6.82 | 6.46 | 6.82 | 6.82 | 3.96% | 400 |
| Jan 21, 2026 | 6.54 | 6.72 | 6.44 | 6.56 | 6.56 | 0.61% | - |
| Jan 20, 2026 | 6.46 | 6.52 | 6.40 | 6.52 | 6.52 | 0.31% | - |
| Jan 19, 2026 | 6.92 | 6.92 | 6.40 | 6.50 | 6.50 | -4.41% | 125 |
| Jan 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.66% | - |
| Jan 15, 2026 | 6.40 | 6.66 | 6.32 | 6.56 | 6.56 | 2.50% | - |
| Jan 14, 2026 | 6.36 | 6.42 | 6.30 | 6.40 | 6.40 | 0.63% | - |
| Jan 13, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.95% | - |
| Jan 12, 2026 | 6.44 | 6.44 | 6.28 | 6.30 | 6.30 | -6.53% | - |
| Jan 9, 2026 | 6.44 | 6.74 | 6.24 | 6.74 | 6.74 | 4.66% | 969 |
| Jan 8, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -5.29% | - |