IMC S.A. (BST:IM4)
Germany · Delayed Price · Currency is EUR 7.02
-0.28 (-3.84%)
At close: Jul 20, 2026
BST:IM4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |
| Jun 19, 2026 | 8.35 | 8.43 | 8.10 | 8.39 | 8.39 | 0.12% | - |
| Jun 18, 2026 | 8.51 | 8.51 | 8.10 | 8.38 | 8.38 | 0.84% | - |
| Jun 17, 2026 | 8.29 | 8.48 | 8.26 | 8.31 | 8.31 | 0.36% | - |
| Jun 16, 2026 | 8.28 | 8.77 | 8.10 | 8.28 | 8.28 | 0.12% | 415 |
| Jun 15, 2026 | 8.21 | 8.51 | 8.10 | 8.27 | 8.27 | 1.22% | 30 |
| Jun 12, 2026 | 8.42 | 8.43 | 8.10 | 8.17 | 8.17 | -3.08% | - |
| Jun 11, 2026 | 8.15 | 8.45 | 8.15 | 8.43 | 8.43 | 3.95% | - |
| Jun 10, 2026 | 8.51 | 8.54 | 8.10 | 8.11 | 8.11 | -4.92% | 698 |
| Jun 9, 2026 | 9.14 | 9.16 | 8.39 | 8.53 | 8.53 | -6.57% | 4,100 |
| Jun 8, 2026 | 9.03 | 9.25 | 9.03 | 9.13 | 9.13 | 0.55% | - |
| Jun 5, 2026 | 9.29 | 9.63 | 9.02 | 9.08 | 9.08 | -2.58% | 80 |
| Jun 4, 2026 | 9.15 | 9.59 | 9.15 | 9.32 | 9.32 | 1.75% | 80 |
| Jun 3, 2026 | 9.35 | 9.36 | 9.08 | 9.16 | 9.16 | -2.14% | - |
| Jun 2, 2026 | 9.63 | 9.65 | 9.31 | 9.36 | 9.36 | -2.60% | - |
| Jun 1, 2026 | 9.46 | 9.63 | 9.33 | 9.61 | 9.61 | 1.80% | 200 |
| May 29, 2026 | 9.36 | 9.51 | 9.35 | 9.44 | 9.44 | 0.53% | - |
| May 28, 2026 | 9.22 | 9.46 | 9.09 | 9.39 | 9.39 | 1.29% | - |
| May 27, 2026 | 9.45 | 9.53 | 9.18 | 9.27 | 9.27 | -1.90% | - |
| May 26, 2026 | 9.45 | 9.54 | 9.15 | 9.45 | 9.45 | -0.11% | - |
| May 25, 2026 | 9.52 | 9.63 | 9.35 | 9.46 | 9.46 | 0.32% | - |
| May 22, 2026 | 9.37 | 9.65 | 9.25 | 9.43 | 9.43 | -1.98% | - |
| May 21, 2026 | 9.39 | 9.96 | 9.34 | 9.62 | 9.62 | 2.23% | 120 |
| May 20, 2026 | 9.25 | 9.45 | 9.21 | 9.41 | 9.41 | -2.39% | - |
| May 19, 2026 | 9.12 | 10.16 | 9.00 | 10.16 | 9.64 | 11.28% | 200 |
| May 18, 2026 | 8.90 | 9.39 | 8.87 | 9.13 | 8.66 | 1.90% | 200 |
| May 15, 2026 | 9.00 | 9.08 | 8.87 | 8.96 | 8.50 | -1.10% | - |
| May 14, 2026 | 8.88 | 9.09 | 8.80 | 9.06 | 8.60 | 2.14% | - |
| May 13, 2026 | 8.79 | 8.92 | 8.73 | 8.87 | 8.42 | 1.14% | - |
| May 12, 2026 | 8.88 | 8.89 | 8.66 | 8.77 | 8.32 | -1.57% | - |