Imerys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	21.44	22.00	21.40	21.76	21.76	0.46%	112,233
Jul 31, 2025	22.00	22.12	21.44	21.66	21.66	-1.10%	229,073
Jul 30, 2025	24.34	24.44	21.90	21.90	21.90	-15.12%	870,123
Jul 29, 2025	25.96	26.08	25.64	25.80	25.80	-0.54%	50,421
Jul 28, 2025	26.50	26.64	25.80	25.94	25.94	-1.07%	54,824
Jul 25, 2025	26.16	26.34	26.00	26.22	26.22	-0.15%	33,896
Jul 24, 2025	26.38	26.46	26.06	26.26	26.26	0.38%	71,079
Jul 23, 2025	26.02	26.32	26.02	26.16	26.16	1.00%	34,112
Jul 22, 2025	26.02	26.16	25.78	25.90	25.90	-1.15%	46,633
Jul 21, 2025	26.00	26.40	26.00	26.20	26.20	0.69%	50,350
Jul 18, 2025	26.16	26.22	25.94	26.02	26.02	-0.31%	62,405
Jul 17, 2025	26.24	26.44	25.98	26.10	26.10	0.31%	36,886
Jul 16, 2025	26.28	26.48	25.96	26.02	26.02	-1.66%	72,168
Jul 15, 2025	26.50	26.84	26.42	26.46	26.46	-0.15%	77,213
Jul 14, 2025	26.60	26.94	26.50	26.50	26.50	-1.41%	94,423
Jul 11, 2025	27.78	27.88	26.82	26.88	26.88	-5.29%	189,488
Jul 10, 2025	28.08	28.52	28.06	28.38	28.38	1.28%	62,311
Jul 9, 2025	28.20	28.32	28.02	28.02	28.02	-0.43%	92,579
Jul 8, 2025	28.00	28.14	27.78	28.14	28.14	0.64%	125,393
Jul 7, 2025	28.12	28.26	27.92	27.96	27.96	-0.57%	87,912
Jul 4, 2025	28.20	28.28	27.86	28.12	28.12	-0.92%	65,200
Jul 3, 2025	28.76	28.90	28.28	28.38	28.38	-0.77%	46,899
Jul 2, 2025	28.20	28.72	28.10	28.60	28.60	2.14%	107,298
Jul 1, 2025	27.86	28.08	27.70	28.00	28.00	0.21%	60,701
Jun 30, 2025	28.56	28.58	27.94	27.94	27.94	-1.90%	68,578
Jun 27, 2025	28.18	28.62	28.18	28.48	28.48	2.01%	53,417
Jun 26, 2025	27.70	28.00	27.52	27.92	27.92	0.87%	54,285
Jun 25, 2025	27.78	27.90	27.62	27.68	27.68	-0.14%	40,984
Jun 24, 2025	27.90	28.46	27.72	27.72	27.72	1.61%	98,522
Jun 23, 2025	26.70	27.54	26.70	27.28	27.28	1.56%	50,789
Jun 20, 2025	28.30	28.32	26.60	26.86	26.86	-4.41%	199,391
Jun 19, 2025	27.96	28.20	27.90	28.10	28.10	-0.57%	36,287
Jun 18, 2025	28.64	28.72	28.14	28.26	28.26	-1.40%	97,008
Jun 17, 2025	28.86	28.98	28.62	28.66	28.66	-1.65%	33,700
Jun 16, 2025	28.80	29.14	28.74	29.14	29.14	1.46%	35,395
Jun 13, 2025	28.80	29.12	28.72	28.72	28.72	-1.64%	42,969
Jun 12, 2025	29.58	29.58	28.92	29.20	29.20	-1.68%	46,381
Jun 11, 2025	29.80	30.08	29.60	29.70	29.70	-0.34%	65,473
Jun 10, 2025	29.34	30.02	29.32	29.80	29.80	2.12%	86,446
Jun 9, 2025	28.98	29.34	28.98	29.18	29.18	1.04%	37,657
Jun 6, 2025	28.90	29.08	28.88	28.88	28.88	-0.35%	26,904
Jun 5, 2025	28.80	29.12	28.74	28.98	28.98	0.69%	34,550
Jun 4, 2025	28.52	28.90	28.52	28.78	28.78	0.91%	59,210
Jun 3, 2025	28.54	28.58	28.30	28.52	28.52	-0.83%	49,407
Jun 2, 2025	29.10	29.16	28.46	28.76	28.76	-2.18%	47,771
May 30, 2025	29.28	29.48	29.12	29.40	29.40	0.68%	72,462
May 29, 2025	29.50	29.70	29.20	29.20	29.20	-0.27%	24,670
May 28, 2025	29.28	29.38	29.04	29.28	29.28	-	29,690
May 27, 2025	28.90	29.30	28.72	29.28	29.28	0.97%	37,395
May 26, 2025	28.96	29.12	28.88	29.00	29.00	1.61%	23,387