Imerys S.A. (EPA:NK)
France · Delayed Price · Currency is EUR 25.64
+1.28 (5.25%)
At close: Jan 21, 2026
Imerys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 24.96 | 25.06 | 24.74 | 24.94 | 24.94 | 0.40% | 57,017 |
| Jan 12, 2026 | 25.30 | 25.36 | 24.60 | 24.84 | 24.84 | -1.27% | 68,705 |
| Jan 9, 2026 | 24.44 | 25.20 | 24.44 | 25.16 | 25.16 | 3.54% | 106,391 |
| Jan 8, 2026 | 24.14 | 24.34 | 23.76 | 24.30 | 24.30 | 0.16% | 53,574 |
| Jan 7, 2026 | 24.34 | 24.44 | 24.06 | 24.26 | 24.26 | -0.57% | 45,090 |
| Jan 6, 2026 | 24.00 | 24.42 | 23.96 | 24.40 | 24.40 | 1.75% | 55,881 |
| Jan 5, 2026 | 24.06 | 24.34 | 23.50 | 23.98 | 23.98 | - | 52,549 |
| Jan 2, 2026 | 23.78 | 24.08 | 23.54 | 23.98 | 23.98 | 0.17% | 27,832 |
| Dec 31, 2025 | 23.62 | 23.94 | 23.58 | 23.94 | 23.94 | 1.01% | 15,728 |
| Dec 30, 2025 | 23.70 | 23.96 | 23.56 | 23.70 | 23.70 | 0.08% | 33,429 |
| Dec 29, 2025 | 23.24 | 23.86 | 23.24 | 23.68 | 23.68 | 1.81% | 59,780 |
| Dec 24, 2025 | 23.10 | 23.36 | 23.10 | 23.26 | 23.26 | 0.78% | 12,484 |
| Dec 23, 2025 | 22.98 | 23.18 | 22.94 | 23.08 | 23.08 | 0.09% | 27,293 |
| Dec 22, 2025 | 23.00 | 23.18 | 22.84 | 23.06 | 23.06 | -0.17% | 72,541 |
| Dec 19, 2025 | 23.42 | 23.46 | 23.10 | 23.10 | 23.10 | -1.37% | 60,615 |
| Dec 18, 2025 | 23.54 | 23.64 | 23.30 | 23.42 | 23.42 | -0.51% | 23,548 |
| Dec 17, 2025 | 23.24 | 23.64 | 23.04 | 23.54 | 23.54 | - | 52,999 |
| Dec 16, 2025 | 23.78 | 23.90 | 23.52 | 23.54 | 23.54 | -1.51% | 62,778 |
| Dec 15, 2025 | 24.00 | 24.18 | 23.66 | 23.90 | 23.90 | -0.67% | 59,703 |
| Dec 12, 2025 | 24.28 | 24.42 | 24.06 | 24.06 | 24.06 | -0.58% | 52,073 |
| Dec 11, 2025 | 23.82 | 24.26 | 23.74 | 24.20 | 24.20 | 2.02% | 45,653 |
| Dec 10, 2025 | 23.88 | 24.02 | 23.72 | 23.72 | 23.72 | -1.17% | 24,286 |
| Dec 9, 2025 | 23.84 | 24.00 | 23.66 | 24.00 | 24.00 | 0.33% | 67,670 |
| Dec 8, 2025 | 23.86 | 24.10 | 23.84 | 23.92 | 23.92 | -0.33% | 64,247 |
| Dec 5, 2025 | 23.22 | 24.26 | 23.20 | 24.00 | 24.00 | 3.72% | 97,714 |
| Dec 4, 2025 | 23.54 | 23.58 | 23.14 | 23.14 | 23.14 | -0.86% | 37,057 |
| Dec 3, 2025 | 23.24 | 23.46 | 23.10 | 23.34 | 23.34 | 0.34% | 31,998 |
| Dec 2, 2025 | 23.74 | 23.74 | 23.14 | 23.26 | 23.26 | -1.94% | 37,860 |
| Dec 1, 2025 | 23.74 | 23.98 | 23.44 | 23.72 | 23.72 | 0.42% | 74,112 |
| Nov 28, 2025 | 23.68 | 23.72 | 23.50 | 23.62 | 23.62 | -0.17% | 30,380 |
| Nov 27, 2025 | 23.56 | 23.68 | 23.48 | 23.66 | 23.66 | 0.34% | 24,504 |
| Nov 26, 2025 | 23.68 | 23.68 | 23.24 | 23.58 | 23.58 | - | 82,394 |
| Nov 25, 2025 | 22.60 | 23.76 | 22.54 | 23.58 | 23.58 | 4.24% | 79,638 |
| Nov 24, 2025 | 22.68 | 23.14 | 22.60 | 22.62 | 22.62 | 0.53% | 252,395 |
| Nov 21, 2025 | 22.10 | 22.64 | 22.00 | 22.50 | 22.50 | 0.99% | 40,045 |
| Nov 20, 2025 | 23.00 | 23.00 | 22.20 | 22.28 | 22.28 | -1.59% | 64,186 |
| Nov 19, 2025 | 22.78 | 23.02 | 22.48 | 22.64 | 22.64 | -0.88% | 44,822 |
| Nov 18, 2025 | 22.80 | 23.04 | 22.64 | 22.84 | 22.84 | -0.61% | 78,731 |
| Nov 17, 2025 | 23.52 | 23.80 | 22.84 | 22.98 | 22.98 | -2.30% | 122,106 |
| Nov 14, 2025 | 22.94 | 23.52 | 22.66 | 23.52 | 23.52 | 2.17% | 161,937 |
| Nov 13, 2025 | 22.50 | 23.06 | 22.40 | 23.02 | 23.02 | 2.95% | 91,349 |
| Nov 12, 2025 | 22.58 | 22.64 | 22.36 | 22.36 | 22.36 | -0.97% | 70,938 |
| Nov 11, 2025 | 22.26 | 22.60 | 22.10 | 22.58 | 22.58 | 1.80% | 53,226 |
| Nov 10, 2025 | 21.50 | 22.42 | 21.34 | 22.18 | 22.18 | 5.72% | 146,250 |