Skip to main content
logo
Imerys S.A. (EPA:NK)
France flag France · Delayed Price · Currency is EUR
23.94
+0.24 (1.01%)
Dec 31, 2025, 2:00 PM CET

Imerys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202523.6223.9423.5823.9423.941.01%15,728
Dec 30, 202523.7023.9623.5623.7023.700.08%33,429
Dec 29, 202523.2423.8623.2423.6823.681.81%59,780
Dec 24, 202523.1023.3623.1023.2623.260.78%12,484
Dec 23, 202522.9823.1822.9423.0823.080.09%27,293
Dec 22, 202523.0023.1822.8423.0623.06-0.17%72,541
Dec 19, 202523.4223.4623.1023.1023.10-1.37%60,615
Dec 18, 202523.5423.6423.3023.4223.42-0.51%23,548
Dec 17, 202523.2423.6423.0423.5423.54-52,999
Dec 16, 202523.7823.9023.5223.5423.54-1.51%62,778
Dec 15, 202524.0024.1823.6623.9023.90-0.67%59,703
Dec 12, 202524.2824.4224.0624.0624.06-0.58%52,073
Dec 11, 202523.8224.2623.7424.2024.202.02%45,653
Dec 10, 202523.8824.0223.7223.7223.72-1.17%24,286
Dec 9, 202523.8424.0023.6624.0024.000.33%67,670
Dec 8, 202523.8624.1023.8423.9223.92-0.33%64,247
Dec 5, 202523.2224.2623.2024.0024.003.72%97,714
Dec 4, 202523.5423.5823.1423.1423.14-0.86%37,057
Dec 3, 202523.2423.4623.1023.3423.340.34%31,998
Dec 2, 202523.7423.7423.1423.2623.26-1.94%37,860
Dec 1, 202523.7423.9823.4423.7223.720.42%74,112
Nov 28, 202523.6823.7223.5023.6223.62-0.17%30,380
Nov 27, 202523.5623.6823.4823.6623.660.34%24,504
Nov 26, 202523.6823.6823.2423.5823.58-82,394
Nov 25, 202522.6023.7622.5423.5823.584.24%79,638
Nov 24, 202522.6823.1422.6022.6222.620.53%252,395
Nov 21, 202522.1022.6422.0022.5022.500.99%40,045
Nov 20, 202523.0023.0022.2022.2822.28-1.59%64,186
Nov 19, 202522.7823.0222.4822.6422.64-0.88%44,822
Nov 18, 202522.8023.0422.6422.8422.84-0.61%78,731
Nov 17, 202523.5223.8022.8422.9822.98-2.30%122,106
Nov 14, 202522.9423.5222.6623.5223.522.17%161,937
Nov 13, 202522.5023.0622.4023.0223.022.95%91,349
Nov 12, 202522.5822.6422.3622.3622.36-0.97%70,938
Nov 11, 202522.2622.6022.1022.5822.581.80%53,226
Nov 10, 202521.5022.4221.3422.1822.185.72%146,250
Nov 7, 202521.3621.4420.6620.9820.98-0.76%94,001
Nov 6, 202521.4021.8621.1421.1421.14-1.31%66,340
Nov 5, 202520.7221.4220.6821.4221.422.59%69,741
Nov 4, 202521.0021.0020.6620.8820.88-0.95%70,651
Nov 3, 202521.3421.6621.0821.0821.08-1.40%47,785
Oct 31, 202521.5222.0621.1221.3821.382.79%126,041
Oct 30, 202521.0621.3620.6620.8020.80-1.79%86,775
Oct 29, 202521.1621.4221.0821.1821.18-0.09%72,953
Oct 28, 202521.8821.8821.1421.2021.20-3.81%74,885
Oct 27, 202522.3622.3821.9822.0422.04-1.17%39,353
Oct 24, 202522.0822.4021.6822.3022.301.00%69,341
Oct 23, 202521.7022.0821.7022.0822.081.56%60,447
Oct 22, 202521.6021.8021.2021.7421.740.56%82,831
Oct 21, 202521.4021.6821.2421.6221.621.03%50,962