Skip to main content
logo
Imerys S.A. (EPA:NK)
France flag France · Delayed Price · Currency is EUR
27.70
-0.12 (-0.43%)
Feb 12, 2026, 11:28 AM CET

Imerys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202628.5028.5427.4827.8227.820.87%285,394
Feb 10, 202627.4227.7427.3827.5827.580.58%55,949
Feb 9, 202627.4827.5627.0427.4227.420.59%56,302
Feb 6, 202627.3427.3426.8027.2627.26-0.15%54,624
Feb 5, 202627.9027.9027.0027.3027.30-2.29%83,496
Feb 4, 202627.2628.3027.2627.9427.943.40%165,927
Feb 3, 202626.6427.2026.4027.0227.022.27%195,758
Feb 2, 202626.1826.8025.8626.4226.420.69%101,710
Jan 30, 202626.6426.6425.9426.2426.24-0.98%60,236
Jan 29, 202626.3826.7425.8826.5026.501.07%110,860
Jan 28, 202626.4626.5626.1826.2226.22-0.76%41,742
Jan 27, 202626.7026.7226.2226.4226.42-0.30%65,177
Jan 26, 202626.3026.7026.1626.5026.501.53%85,940
Jan 23, 202625.9226.1625.8426.1026.100.62%42,495
Jan 22, 202626.0026.2225.5625.9425.941.17%106,663
Jan 21, 202624.8425.7224.5025.6425.645.25%83,067
Jan 20, 202624.7224.7224.1224.3624.36-2.17%59,666
Jan 19, 202624.9425.2624.8224.9024.90-1.35%36,793
Jan 16, 202625.2425.5024.9625.2425.24-2.02%72,280
Jan 15, 202625.3225.7625.0425.7625.762.06%67,505
Jan 14, 202625.0025.3825.0025.2425.241.20%50,188
Jan 13, 202624.9625.0624.7424.9424.940.40%57,017
Jan 12, 202625.3025.3624.6024.8424.84-1.27%68,705
Jan 9, 202624.4425.2024.4425.1625.163.54%106,391
Jan 8, 202624.1424.3423.7624.3024.300.16%53,574
Jan 7, 202624.3424.4424.0624.2624.26-0.57%45,090
Jan 6, 202624.0024.4223.9624.4024.401.75%55,881
Jan 5, 202624.0624.3423.5023.9823.98-52,549
Jan 2, 202623.7824.0823.5423.9823.980.17%27,832
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