Imerys S.A. (EPA:NK)
France · Delayed Price · Currency is EUR 21.18
-0.02 (-0.09%)
Oct 29, 2025, 5:35 PM CET
Imerys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 21.16 | 21.42 | 21.08 | 21.18 | 21.18 | -0.09% | 72,953 |
| Oct 28, 2025 | 21.88 | 21.88 | 21.14 | 21.20 | 21.20 | -3.81% | 74,885 |
| Oct 27, 2025 | 22.36 | 22.38 | 21.98 | 22.04 | 22.04 | -1.17% | 39,353 |
| Oct 24, 2025 | 22.08 | 22.40 | 21.68 | 22.30 | 22.30 | 1.00% | 69,341 |
| Oct 23, 2025 | 21.70 | 22.08 | 21.70 | 22.08 | 22.08 | 1.56% | 60,447 |
| Oct 22, 2025 | 21.60 | 21.80 | 21.20 | 21.74 | 21.74 | 0.56% | 82,831 |
| Oct 21, 2025 | 21.40 | 21.68 | 21.24 | 21.62 | 21.62 | 1.03% | 50,962 |
| Oct 20, 2025 | 21.20 | 21.40 | 21.06 | 21.40 | 21.40 | 0.94% | 77,651 |
| Oct 17, 2025 | 20.98 | 21.24 | 20.82 | 21.20 | 21.20 | - | 89,443 |
| Oct 16, 2025 | 21.54 | 21.54 | 21.10 | 21.20 | 21.20 | -1.67% | 52,783 |
| Oct 15, 2025 | 21.72 | 22.18 | 21.56 | 21.56 | 21.56 | 1.22% | 68,324 |
| Oct 14, 2025 | 21.06 | 21.50 | 21.02 | 21.30 | 21.30 | -1.84% | 107,325 |
| Oct 13, 2025 | 21.62 | 21.94 | 21.48 | 21.70 | 21.70 | 0.56% | 58,310 |
| Oct 10, 2025 | 21.96 | 22.22 | 21.50 | 21.58 | 21.58 | -1.82% | 77,830 |
| Oct 9, 2025 | 21.54 | 22.28 | 21.54 | 21.98 | 21.98 | 1.85% | 56,707 |
| Oct 8, 2025 | 21.52 | 21.86 | 21.50 | 21.58 | 21.58 | -0.19% | 67,297 |
| Oct 7, 2025 | 21.94 | 21.94 | 21.58 | 21.62 | 21.62 | -1.64% | 60,335 |
| Oct 6, 2025 | 22.10 | 22.14 | 21.40 | 21.98 | 21.98 | -1.35% | 84,928 |
| Oct 3, 2025 | 22.20 | 22.28 | 21.82 | 22.28 | 22.28 | 0.45% | 68,563 |
| Oct 2, 2025 | 22.52 | 22.68 | 22.08 | 22.18 | 22.18 | -0.81% | 64,255 |
| Oct 1, 2025 | 22.28 | 22.56 | 22.14 | 22.36 | 22.36 | -0.36% | 51,594 |
| Sep 30, 2025 | 22.34 | 22.60 | 22.10 | 22.44 | 22.44 | 0.27% | 76,365 |
| Sep 29, 2025 | 22.12 | 22.62 | 22.06 | 22.38 | 22.38 | 1.45% | 48,966 |
| Sep 26, 2025 | 22.16 | 22.30 | 21.96 | 22.06 | 22.06 | -0.09% | 47,615 |
| Sep 25, 2025 | 22.38 | 22.54 | 21.94 | 22.08 | 22.08 | -1.25% | 53,155 |
| Sep 24, 2025 | 22.48 | 22.52 | 22.22 | 22.36 | 22.36 | -0.80% | 48,344 |
| Sep 23, 2025 | 22.32 | 22.62 | 22.32 | 22.54 | 22.54 | 1.26% | 53,614 |
| Sep 22, 2025 | 22.30 | 22.46 | 22.04 | 22.26 | 22.26 | -1.59% | 67,997 |
| Sep 19, 2025 | 22.34 | 23.44 | 22.34 | 22.62 | 22.62 | 1.34% | 195,535 |
| Sep 18, 2025 | 22.28 | 22.54 | 22.20 | 22.32 | 22.32 | 0.18% | 47,775 |
| Sep 17, 2025 | 22.52 | 22.62 | 22.20 | 22.28 | 22.28 | -0.89% | 71,399 |
| Sep 16, 2025 | 22.66 | 22.70 | 22.48 | 22.48 | 22.48 | -0.53% | 83,279 |
| Sep 15, 2025 | 22.16 | 22.72 | 22.16 | 22.60 | 22.60 | 1.80% | 107,238 |
| 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 |