IMC S.A. (BST:IM4)
Germany · Delayed Price · Currency is EUR 10.16
+1.03 (11.28%)
At close: May 19, 2026
BST:IM4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 8.90 | 9.39 | 8.87 | 9.13 | 9.13 | 1.90% | 200 |
| May 15, 2026 | 9.00 | 9.08 | 8.87 | 8.96 | 8.96 | -1.10% | - |
| May 14, 2026 | 8.88 | 9.09 | 8.80 | 9.06 | 9.06 | 2.14% | - |
| May 13, 2026 | 8.79 | 8.92 | 8.73 | 8.87 | 8.87 | 1.14% | - |
| May 12, 2026 | 8.88 | 8.89 | 8.66 | 8.77 | 8.77 | -1.57% | - |
| May 11, 2026 | 8.52 | 8.94 | 8.51 | 8.91 | 8.91 | 4.21% | - |
| May 8, 2026 | 8.52 | 8.61 | 8.29 | 8.55 | 8.55 | 0.47% | - |
| May 7, 2026 | 8.59 | 8.63 | 8.50 | 8.51 | 8.51 | -1.05% | - |
| May 6, 2026 | 8.45 | 8.60 | 8.45 | 8.60 | 8.60 | 1.90% | - |
| May 5, 2026 | 8.31 | 8.45 | 8.29 | 8.44 | 8.44 | -3.54% | 800 |
| May 4, 2026 | 8.73 | 8.75 | 8.12 | 8.75 | 8.75 | 5.17% | 1,400 |
| Apr 30, 2026 | 8.33 | 8.75 | 8.14 | 8.32 | 8.32 | -3.26% | 250 |
| Apr 29, 2026 | 8.48 | 8.85 | 8.46 | 8.60 | 8.60 | 1.53% | 365 |
| Apr 28, 2026 | 8.73 | 8.77 | 8.42 | 8.47 | 8.47 | -2.98% | 380 |
| Apr 27, 2026 | 8.60 | 8.74 | 8.55 | 8.73 | 8.73 | 1.39% | - |
| Apr 24, 2026 | 8.51 | 8.61 | 8.49 | 8.61 | 8.61 | 1.41% | - |
| Apr 23, 2026 | 8.57 | 8.61 | 8.41 | 8.49 | 8.49 | -1.62% | - |
| Apr 22, 2026 | 8.56 | 8.77 | 8.45 | 8.63 | 8.63 | 1.41% | - |
| Apr 21, 2026 | 8.61 | 8.96 | 8.47 | 8.51 | 8.51 | -0.82% | 349 |
| Apr 20, 2026 | 8.43 | 8.79 | 8.41 | 8.58 | 8.58 | 1.06% | - |
| Apr 17, 2026 | 8.43 | 8.53 | 8.41 | 8.49 | 8.49 | 0.83% | - |
| Apr 16, 2026 | 8.55 | 8.59 | 8.39 | 8.42 | 8.42 | -1.29% | 180 |
| Apr 15, 2026 | 8.58 | 8.60 | 8.40 | 8.53 | 8.53 | -0.81% | - |
| Apr 14, 2026 | 8.73 | 8.83 | 8.36 | 8.60 | 8.60 | -1.60% | - |
| Apr 13, 2026 | 8.29 | 8.91 | 8.16 | 8.74 | 8.74 | 4.67% | - |
| Apr 10, 2026 | 7.92 | 8.75 | 7.92 | 8.35 | 8.35 | 4.51% | 290 |
| Apr 9, 2026 | 8.03 | 8.17 | 7.98 | 7.99 | 7.99 | -0.62% | - |
| Apr 8, 2026 | 8.37 | 8.37 | 7.79 | 8.04 | 8.04 | -0.62% | 2 |
| Apr 7, 2026 | 7.54 | 8.42 | 7.44 | 8.09 | 8.09 | 8.45% | 602 |
| Apr 2, 2026 | 7.46 | 7.54 | 7.42 | 7.46 | 7.46 | -1.06% | - |
| Apr 1, 2026 | 7.56 | 7.68 | 7.52 | 7.54 | 7.54 | -5.04% | - |
| Mar 31, 2026 | 7.46 | 7.94 | 7.40 | 7.94 | 7.94 | 1.53% | 200 |
| Mar 30, 2026 | 7.28 | 7.90 | 7.28 | 7.82 | 7.82 | 7.71% | 410 |
| Mar 27, 2026 | 7.74 | 7.74 | 7.14 | 7.26 | 7.26 | -0.55% | 250 |
| Mar 26, 2026 | 7.26 | 7.44 | 7.18 | 7.30 | 7.30 | - | - |
| Mar 25, 2026 | 7.10 | 7.48 | 7.10 | 7.30 | 7.30 | 2.82% | - |
| Mar 24, 2026 | 6.88 | 7.10 | 6.88 | 7.10 | 7.10 | 2.60% | - |
| Mar 23, 2026 | 7.06 | 7.08 | 6.82 | 6.92 | 6.92 | -2.54% | - |
| Mar 20, 2026 | 7.08 | 7.18 | 6.94 | 7.10 | 7.10 | 0.28% | - |
| Mar 19, 2026 | 6.96 | 7.08 | 6.92 | 7.08 | 7.08 | 0.57% | - |
| 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% | - |