Imerys S.A. (EPA:NK)
France flag France · Delayed Price · Currency is EUR
22.58
+0.22 (0.98%)
Aug 22, 2025, 5:35 PM CET

Imerys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202522.2422.6022.2422.5822.580.98%55,064
Aug 21, 202522.1422.3622.0022.3622.360.99%50,219
Aug 20, 202522.2622.4022.1022.1422.14-2.04%53,465
Aug 19, 202522.0022.6022.0022.6022.602.45%42,588
Aug 18, 202522.1022.2421.9222.0622.06-0.54%43,918
Aug 15, 202521.8622.2221.8622.1822.181.46%51,711
Aug 14, 202521.9222.0821.8021.8621.86-0.36%65,181
Aug 13, 202522.0222.1021.7821.9421.94-0.36%92,634
Aug 12, 202522.1222.2621.8222.0222.02-0.27%52,110
Aug 11, 202522.7022.7021.9822.0822.08-2.04%54,894
Aug 8, 202522.0222.5421.9622.5422.543.11%108,388
Aug 7, 202521.0221.8821.0221.8621.863.70%109,179
Aug 6, 202521.1421.4021.0421.0821.080.38%60,023
Aug 5, 202521.1421.3621.0021.0021.00-0.38%95,770
Aug 4, 202521.9222.0821.0821.0821.08-3.13%135,564
Aug 1, 202521.4422.0021.4021.7621.760.46%112,233
Jul 31, 202522.0022.1221.4421.6621.66-1.10%229,073
Jul 30, 202524.3424.4421.9021.9021.90-15.12%870,123
Jul 29, 202525.9626.0825.6425.8025.80-0.54%50,421
Jul 28, 202526.5026.6425.8025.9425.94-1.07%54,824
Jul 25, 202526.1626.3426.0026.2226.22-0.15%33,896
Jul 24, 202526.3826.4626.0626.2626.260.38%71,079
Jul 23, 202526.0226.3226.0226.1626.161.00%34,112
Jul 22, 202526.0226.1625.7825.9025.90-1.15%46,633
Jul 21, 202526.0026.4026.0026.2026.200.69%50,350
Jul 18, 202526.1626.2225.9426.0226.02-0.31%62,405
Jul 17, 202526.2426.4425.9826.1026.100.31%36,886
Jul 16, 202526.2826.4825.9626.0226.02-1.66%72,168
Jul 15, 202526.5026.8426.4226.4626.46-0.15%77,213
Jul 14, 202526.6026.9426.5026.5026.50-1.41%94,423
Jul 11, 202527.7827.8826.8226.8826.88-5.29%189,488
Jul 10, 202528.0828.5228.0628.3828.381.28%62,311
Jul 9, 202528.2028.3228.0228.0228.02-0.43%92,579
Jul 8, 202528.0028.1427.7828.1428.140.64%125,393
Jul 7, 202528.1228.2627.9227.9627.96-0.57%87,912
Jul 4, 202528.2028.2827.8628.1228.12-0.92%65,200
Jul 3, 202528.7628.9028.2828.3828.38-0.77%46,899
Jul 2, 202528.2028.7228.1028.6028.602.14%107,298
Jul 1, 202527.8628.0827.7028.0028.000.21%60,701
Jun 30, 202528.5628.5827.9427.9427.94-1.90%68,578
Jun 27, 202528.1828.6228.1828.4828.482.01%53,417
Jun 26, 202527.7028.0027.5227.9227.920.87%54,285
Jun 25, 202527.7827.9027.6227.6827.68-0.14%40,984
Jun 24, 202527.9028.4627.7227.7227.721.61%98,522
Jun 23, 202526.7027.5426.7027.2827.281.56%50,789
Jun 20, 202528.3028.3226.6026.8626.86-4.41%199,391
Jun 19, 202527.9628.2027.9028.1028.10-0.57%36,287
Jun 18, 202528.6428.7228.1428.2628.26-1.40%97,008
Jun 17, 202528.8628.9828.6228.6628.66-1.65%33,700
Jun 16, 202528.8029.1428.7429.1429.141.46%35,395