IMC S.A. (BST:IM4)
Germany · Delayed Price · Currency is EUR 6.50
-0.45 (-6.47%)
At close: Oct 9, 2026
BST:IM4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6.50 | 6.66 | 6.50 | 6.50 | 6.50 | -6.47% | - |
| Oct 8, 2026 | 6.50 | 6.95 | 6.50 | 6.95 | 6.95 | 6.92% | 102 |
| Oct 7, 2026 | 6.91 | 6.91 | 6.50 | 6.50 | 6.50 | -1.07% | 400 |
| Oct 6, 2026 | 6.50 | 6.58 | 6.50 | 6.57 | 6.57 | 1.08% | - |
| Oct 5, 2026 | 6.50 | 6.51 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Oct 2, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | -0.15% | - |
| Oct 1, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.92% | - |
| Sep 30, 2026 | 6.56 | 6.81 | 6.50 | 6.50 | 6.50 | -1.22% | 300 |
| Sep 29, 2026 | 6.77 | 6.81 | 6.47 | 6.58 | 6.58 | -3.24% | - |
| Sep 28, 2026 | 6.73 | 6.83 | 6.59 | 6.80 | 6.80 | 0.89% | - |
| Sep 25, 2026 | 6.68 | 6.74 | 6.54 | 6.74 | 6.74 | 0.90% | - |
| Sep 24, 2026 | 6.69 | 6.69 | 6.52 | 6.68 | 6.68 | -0.15% | 160 |
| Sep 23, 2026 | 6.77 | 6.80 | 6.55 | 6.69 | 6.69 | -0.74% | - |
| Sep 22, 2026 | 6.68 | 6.75 | 6.59 | 6.74 | 6.74 | 0.75% | 160 |
| Sep 21, 2026 | 6.63 | 6.70 | 6.52 | 6.69 | 6.69 | 1.06% | 530 |
| Sep 18, 2026 | 6.62 | 6.66 | 6.55 | 6.62 | 6.62 | - | - |
| Sep 17, 2026 | 6.83 | 6.83 | 6.62 | 6.62 | 6.62 | -3.07% | 750 |
| Sep 16, 2026 | 6.87 | 6.90 | 6.83 | 6.83 | 6.83 | -0.58% | - |
| Sep 15, 2026 | 6.83 | 6.87 | 6.83 | 6.87 | 6.87 | 0.59% | - |
| Sep 14, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - | - |
| Sep 11, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - | - |
| Sep 10, 2026 | 6.83 | 6.85 | 6.83 | 6.83 | 6.83 | 0.29% | - |
| Sep 9, 2026 | 6.86 | 6.89 | 6.70 | 6.81 | 6.81 | -0.87% | - |
| Sep 8, 2026 | 6.97 | 6.99 | 6.77 | 6.87 | 6.87 | -1.58% | 1 |
| Sep 7, 2026 | 6.88 | 6.99 | 6.88 | 6.98 | 6.98 | 1.45% | - |
| Sep 4, 2026 | 6.83 | 6.89 | 6.73 | 6.88 | 6.88 | 0.88% | 1 |
| Sep 3, 2026 | 6.71 | 6.82 | 6.67 | 6.82 | 6.82 | 1.64% | - |
| Sep 2, 2026 | 6.75 | 6.75 | 6.62 | 6.71 | 6.71 | -0.45% | - |
| Sep 1, 2026 | 6.95 | 6.95 | 6.63 | 6.74 | 6.74 | -3.02% | 1,000 |
| Aug 31, 2026 | 6.77 | 6.99 | 6.77 | 6.95 | 6.95 | 0.58% | - |
| 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 |