IMC S.A. (BST:IM4)
Germany · Delayed Price · Currency is EUR 6.91
+0.15 (2.22%)
At close: Aug 28, 2026
BST:IM4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 6.71 | 6.91 | 6.53 | 6.91 | 6.91 | 2.22% | - |
| Aug 27, 2026 | 6.85 | 6.88 | 6.65 | 6.76 | 6.76 | -1.17% | - |
| Aug 26, 2026 | 6.86 | 6.95 | 6.78 | 6.84 | 6.84 | -1.72% | 2,486 |
| Aug 25, 2026 | 7.05 | 7.05 | 6.93 | 6.96 | 6.96 | -1.14% | - |
| Aug 24, 2026 | 7.08 | 7.22 | 6.97 | 7.04 | 7.04 | -0.71% | 286 |
| Aug 21, 2026 | 7.15 | 7.18 | 7.03 | 7.09 | 7.09 | -0.84% | 2,000 |
| Aug 20, 2026 | 7.10 | 7.23 | 7.05 | 7.15 | 7.15 | 0.70% | 100 |
| Aug 19, 2026 | 7.22 | 7.34 | 6.96 | 7.10 | 7.10 | -1.93% | - |
| Aug 18, 2026 | 7.17 | 7.24 | 7.08 | 7.24 | 7.24 | 0.70% | 100 |
| Aug 17, 2026 | 7.12 | 7.21 | 7.03 | 7.19 | 7.19 | 1.13% | - |
| Aug 14, 2026 | 7.10 | 7.12 | 7.10 | 7.11 | 7.11 | 0.14% | - |
| Aug 13, 2026 | 7.39 | 7.42 | 6.94 | 7.10 | 7.10 | -3.92% | - |
| Aug 12, 2026 | 7.43 | 7.43 | 7.20 | 7.39 | 7.39 | -0.54% | 2,000 |
| Aug 11, 2026 | 7.36 | 7.43 | 7.15 | 7.43 | 7.43 | 1.09% | - |
| Aug 10, 2026 | 7.37 | 7.46 | 7.26 | 7.35 | 7.35 | -0.27% | - |
| Aug 7, 2026 | 7.33 | 7.38 | 7.26 | 7.37 | 7.37 | 0.41% | - |
| Aug 6, 2026 | 7.65 | 7.65 | 7.23 | 7.34 | 7.34 | -4.05% | 1,000 |
| Aug 5, 2026 | 7.58 | 7.65 | 7.16 | 7.65 | 7.65 | -3.89% | - |
| Aug 4, 2026 | 7.47 | 7.96 | 7.44 | 7.96 | 7.96 | 6.70% | 116 |
| Aug 3, 2026 | 7.40 | 7.85 | 7.24 | 7.46 | 7.46 | 1.22% | 100 |
| Jul 31, 2026 | 7.27 | 7.37 | 7.21 | 7.37 | 7.37 | 0.82% | - |
| Jul 30, 2026 | 7.12 | 7.32 | 7.04 | 7.31 | 7.31 | 0.14% | - |
| Jul 29, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.27% | - |
| Jul 28, 2026 | 7.32 | 7.32 | 7.28 | 7.28 | 7.28 | -0.68% | - |
| Jul 27, 2026 | 7.27 | 7.33 | 7.11 | 7.33 | 7.33 | 1.66% | - |
| Jul 24, 2026 | 6.73 | 7.25 | 6.72 | 7.21 | 7.21 | 7.45% | - |
| Jul 23, 2026 | 6.85 | 6.90 | 6.63 | 6.71 | 6.71 | -2.04% | - |
| Jul 22, 2026 | 7.06 | 7.06 | 6.85 | 6.85 | 6.85 | -7.31% | - |
| Jul 21, 2026 | 7.04 | 7.39 | 6.86 | 7.39 | 7.39 | 5.27% | 50 |
| Jul 20, 2026 | 7.30 | 7.30 | 7.02 | 7.02 | 7.02 | -3.84% | 191 |
| Jul 17, 2026 | 7.73 | 7.76 | 7.30 | 7.30 | 7.30 | -6.05% | 65 |
| Jul 16, 2026 | 7.62 | 7.79 | 7.62 | 7.77 | 7.77 | 2.10% | - |
| Jul 15, 2026 | 7.83 | 7.92 | 7.54 | 7.61 | 7.61 | -2.81% | - |
| Jul 14, 2026 | 7.75 | 7.89 | 7.72 | 7.83 | 7.83 | 1.03% | - |
| Jul 13, 2026 | 7.90 | 7.94 | 7.73 | 7.75 | 7.75 | -2.64% | - |
| Jul 10, 2026 | 7.90 | 7.97 | 7.86 | 7.96 | 7.96 | 0.76% | - |
| Jul 9, 2026 | 7.91 | 7.99 | 7.81 | 7.90 | 7.90 | -0.13% | - |
| Jul 8, 2026 | 7.89 | 7.92 | 7.84 | 7.91 | 7.91 | -1.49% | - |
| Jul 7, 2026 | 7.94 | 8.40 | 7.93 | 8.03 | 8.03 | 1.01% | - |
| Jul 6, 2026 | 8.07 | 8.14 | 7.93 | 7.95 | 7.95 | -1.61% | - |
| Jul 3, 2026 | 8.35 | 8.35 | 8.02 | 8.08 | 8.08 | -2.88% | - |
| Jul 2, 2026 | 7.98 | 8.34 | 7.96 | 8.32 | 8.32 | 4.39% | - |
| Jul 1, 2026 | 7.97 | 8.21 | 7.93 | 7.97 | 7.97 | - | - |
| Jun 30, 2026 | 7.99 | 8.09 | 7.88 | 7.97 | 7.97 | - | - |
| Jun 29, 2026 | 8.00 | 8.37 | 7.78 | 7.97 | 7.97 | -5.12% | 67 |
| Jun 26, 2026 | 8.20 | 8.40 | 7.84 | 8.40 | 8.40 | 2.44% | 692 |
| Jun 25, 2026 | 8.10 | 8.21 | 8.10 | 8.20 | 8.20 | 1.23% | - |
| Jun 24, 2026 | 8.10 | 8.20 | 8.10 | 8.10 | 8.10 | -0.86% | - |
| Jun 23, 2026 | 8.16 | 8.19 | 8.10 | 8.17 | 8.17 | -0.49% | - |
| Jun 22, 2026 | 8.38 | 8.43 | 8.10 | 8.21 | 8.21 | -2.15% | - |