Imerys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	21.20	21.52	21.04	21.18	21.18	0.95%	78,092
Mar 23, 2026	20.32	21.42	19.92	20.98	20.98	1.45%	170,074
Mar 20, 2026	21.00	21.34	20.68	20.68	20.68	-1.62%	201,615
Mar 19, 2026	21.42	21.42	21.02	21.02	21.02	-3.67%	128,771
Mar 18, 2026	22.10	22.10	21.56	21.82	21.82	-0.37%	99,867
Mar 17, 2026	21.62	22.02	21.48	21.90	21.90	1.30%	60,592
Mar 16, 2026	21.50	21.76	21.50	21.62	21.62	0.46%	47,801
Mar 13, 2026	21.80	21.88	21.32	21.52	21.52	-2.98%	101,467
Mar 12, 2026	22.24	22.54	22.08	22.18	22.18	-1.33%	84,454
Mar 11, 2026	22.34	22.80	22.24	22.48	22.48	-0.35%	50,735
Mar 10, 2026	22.08	22.70	22.08	22.56	22.56	5.22%	105,631
Mar 9, 2026	21.18	21.68	21.04	21.44	21.44	-1.74%	129,356
Mar 6, 2026	22.72	22.72	21.80	21.82	21.82	-3.11%	63,289
Mar 5, 2026	22.88	23.16	22.52	22.52	22.52	-1.57%	70,213
Mar 4, 2026	22.14	22.88	22.04	22.88	22.88	2.23%	85,777
Mar 3, 2026	23.24	23.24	21.96	22.38	22.38	-4.77%	159,456
Mar 2, 2026	23.96	24.14	23.40	23.50	23.50	-4.08%	90,231
Feb 27, 2026	25.04	25.10	24.50	24.50	24.50	-1.69%	90,041
Feb 26, 2026	24.60	25.04	24.38	24.92	24.92	0.81%	66,116
Feb 25, 2026	24.30	24.74	24.02	24.72	24.72	0.90%	66,886
Feb 24, 2026	24.30	24.70	24.00	24.50	24.50	1.07%	117,123
Feb 23, 2026	23.74	24.30	23.06	24.24	24.24	2.54%	142,007
Feb 20, 2026	24.04	24.56	23.36	23.64	23.64	-6.86%	334,218
Feb 19, 2026	25.96	26.02	25.26	25.38	25.38	-2.83%	63,850
Feb 18, 2026	26.04	26.22	25.68	26.12	26.12	2.03%	69,621
Feb 17, 2026	25.86	26.06	25.58	25.60	25.60	-1.01%	62,811
Feb 16, 2026	26.48	26.48	25.86	25.86	25.86	-1.45%	43,479
Feb 13, 2026	26.56	26.58	26.10	26.24	26.24	-2.02%	60,504
Feb 12, 2026	28.20	28.22	26.54	26.78	26.78	-3.74%	82,330
Feb 11, 2026	28.50	28.54	27.48	27.82	27.82	0.87%	285,394
Feb 10, 2026	27.42	27.74	27.38	27.58	27.58	0.58%	55,949
Feb 9, 2026	27.48	27.56	27.04	27.42	27.42	0.59%	56,302
Feb 6, 2026	27.34	27.34	26.80	27.26	27.26	-0.15%	54,624
Feb 5, 2026	27.90	27.90	27.00	27.30	27.30	-2.29%	83,496
Feb 4, 2026	27.26	28.30	27.26	27.94	27.94	3.40%	165,927
Feb 3, 2026	26.64	27.20	26.40	27.02	27.02	2.27%	195,758
Feb 2, 2026	26.18	26.80	25.86	26.42	26.42	0.69%	101,710
Jan 30, 2026	26.64	26.64	25.94	26.24	26.24	-0.98%	60,236
Jan 29, 2026	26.38	26.74	25.88	26.50	26.50	1.07%	110,860
Jan 28, 2026	26.46	26.56	26.18	26.22	26.22	-0.76%	41,742
Jan 27, 2026	26.70	26.72	26.22	26.42	26.42	-0.30%	65,177
Jan 26, 2026	26.30	26.70	26.16	26.50	26.50	1.53%	85,940
Jan 23, 2026	25.92	26.16	25.84	26.10	26.10	0.62%	42,495
Jan 22, 2026	26.00	26.22	25.56	25.94	25.94	1.17%	106,663
Jan 21, 2026	24.84	25.72	24.50	25.64	25.64	5.25%	83,067
Jan 20, 2026	24.72	24.72	24.12	24.36	24.36	-2.17%	59,666
Jan 19, 2026	24.94	25.26	24.82	24.90	24.90	-1.35%	36,793
Jan 16, 2026	25.24	25.50	24.96	25.24	25.24	-2.02%	72,280
Jan 15, 2026	25.32	25.76	25.04	25.76	25.76	2.06%	67,505
Jan 14, 2026	25.00	25.38	25.00	25.24	25.24	1.20%	50,188