Imerys S.A. (EPA:NK)
France · Delayed Price · Currency is EUR 22.20
+0.52 (2.40%)
Sep 12, 2025, 5:35 PM CET
Imerys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 21.76 | 22.20 | 21.70 | 22.20 | 22.20 | 2.40% | 60,288 |
| Sep 11, 2025 | 21.42 | 21.92 | 21.16 | 21.68 | 21.68 | 1.03% | 70,758 |
| Sep 10, 2025 | 21.76 | 21.84 | 21.40 | 21.46 | 21.46 | -1.01% | 38,489 |
| Sep 9, 2025 | 21.62 | 21.98 | 21.42 | 21.68 | 21.68 | 0.37% | 48,568 |
| Sep 8, 2025 | 21.36 | 21.62 | 21.36 | 21.60 | 21.60 | 1.22% | 47,398 |
| Sep 5, 2025 | 21.10 | 21.50 | 20.90 | 21.34 | 21.34 | 1.43% | 56,641 |
| Sep 4, 2025 | 21.00 | 21.28 | 20.88 | 21.04 | 21.04 | -0.09% | 58,356 |
| Sep 3, 2025 | 20.82 | 21.44 | 20.76 | 21.06 | 21.06 | -1.31% | 187,777 |
| Sep 2, 2025 | 21.68 | 21.68 | 21.28 | 21.34 | 21.34 | -1.48% | 101,919 |
| Sep 1, 2025 | 21.86 | 21.94 | 21.56 | 21.66 | 21.66 | -0.82% | 425,002 |
| Aug 29, 2025 | 22.08 | 22.10 | 21.80 | 21.84 | 21.84 | -1.00% | 62,351 |
| Aug 28, 2025 | 22.00 | 22.32 | 21.98 | 22.06 | 22.06 | 0.55% | 66,583 |
| Aug 27, 2025 | 22.12 | 22.20 | 21.84 | 21.94 | 21.94 | -0.81% | 87,194 |
| Aug 26, 2025 | 22.08 | 22.14 | 21.80 | 22.12 | 22.12 | -1.78% | 117,558 |
| Aug 25, 2025 | 22.62 | 22.72 | 22.44 | 22.52 | 22.52 | -0.27% | 48,384 |
| Aug 22, 2025 | 22.24 | 22.60 | 22.24 | 22.58 | 22.58 | 0.98% | 55,064 |
| Aug 21, 2025 | 22.14 | 22.36 | 22.00 | 22.36 | 22.36 | 0.99% | 50,219 |
| Aug 20, 2025 | 22.26 | 22.40 | 22.10 | 22.14 | 22.14 | -2.04% | 53,465 |
| Aug 19, 2025 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | 2.45% | 42,588 |
| Aug 18, 2025 | 22.10 | 22.24 | 21.92 | 22.06 | 22.06 | -0.54% | 43,918 |
| Aug 15, 2025 | 21.86 | 22.22 | 21.86 | 22.18 | 22.18 | 1.46% | 51,711 |
| Aug 14, 2025 | 21.92 | 22.08 | 21.80 | 21.86 | 21.86 | -0.36% | 65,181 |
| Aug 13, 2025 | 22.02 | 22.10 | 21.78 | 21.94 | 21.94 | -0.36% | 92,634 |
| Aug 12, 2025 | 22.12 | 22.26 | 21.82 | 22.02 | 22.02 | -0.27% | 52,110 |
| Aug 11, 2025 | 22.70 | 22.70 | 21.98 | 22.08 | 22.08 | -2.04% | 54,894 |
| Aug 8, 2025 | 22.02 | 22.54 | 21.96 | 22.54 | 22.54 | 3.11% | 108,388 |
| Aug 7, 2025 | 21.02 | 21.88 | 21.02 | 21.86 | 21.86 | 3.70% | 109,179 |
| Aug 6, 2025 | 21.14 | 21.40 | 21.04 | 21.08 | 21.08 | 0.38% | 60,023 |
| Aug 5, 2025 | 21.14 | 21.36 | 21.00 | 21.00 | 21.00 | -0.38% | 95,770 |
| Aug 4, 2025 | 21.92 | 22.08 | 21.08 | 21.08 | 21.08 | -3.13% | 135,564 |
| 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 |