Imerys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	22.06	22.08	21.52	21.86	21.86	-1.53%	39,371
Oct 19, 2026	22.24	22.26	21.96	22.20	22.20	-0.98%	42,943
Oct 16, 2026	22.26	22.54	22.10	22.42	22.42	1.08%	39,830
Oct 15, 2026	22.18	22.28	21.94	22.18	22.18	-	113,158
Oct 14, 2026	22.10	22.52	21.94	22.18	22.18	0.91%	43,899
Oct 13, 2026	22.00	22.30	21.86	21.98	21.98	-0.18%	38,450
Oct 12, 2026	22.60	22.60	21.94	22.02	22.02	-1.96%	56,503
Oct 9, 2026	22.16	22.70	22.16	22.46	22.46	2.46%	37,362
Oct 8, 2026	22.00	22.02	21.70	21.92	21.92	-1.35%	52,202
Oct 7, 2026	22.22	22.50	22.14	22.22	22.22	-0.54%	37,126
Oct 6, 2026	22.26	22.58	22.12	22.34	22.34	0.36%	41,396
Oct 5, 2026	22.22	22.46	22.06	22.26	22.26	-0.80%	59,346
Oct 2, 2026	22.32	22.62	22.04	22.44	22.44	1.08%	52,836
Oct 1, 2026	22.26	22.42	21.96	22.20	22.20	-1.77%	63,572
Sep 30, 2026	22.64	22.94	22.48	22.60	22.60	-0.26%	70,207
Sep 29, 2026	22.70	22.90	22.54	22.66	22.66	-0.44%	49,212
Sep 28, 2026	22.44	22.86	22.28	22.76	22.76	1.61%	52,927
Sep 25, 2026	22.38	22.54	22.20	22.40	22.40	0.72%	47,410
Sep 24, 2026	22.58	22.74	22.20	22.24	22.24	-1.94%	32,843
Sep 23, 2026	22.76	23.02	22.56	22.68	22.68	-0.44%	40,641
Sep 22, 2026	22.48	22.88	22.22	22.78	22.78	1.79%	49,119
Sep 21, 2026	22.32	22.72	22.32	22.38	22.38	-0.27%	32,655
Sep 18, 2026	22.72	22.72	22.04	22.44	22.44	-0.88%	333,107
Sep 17, 2026	22.78	22.98	22.64	22.64	22.64	-0.53%	46,349
Sep 16, 2026	22.62	22.88	22.40	22.76	22.76	1.52%	42,580
Sep 15, 2026	22.62	22.66	22.28	22.42	22.42	-1.49%	47,797
Sep 14, 2026	23.16	23.34	22.64	22.76	22.76	-2.90%	59,096
Sep 11, 2026	23.88	23.94	22.92	23.44	23.44	-1.43%	66,600
Sep 10, 2026	24.28	24.34	23.78	23.78	23.78	-1.33%	39,045
Sep 9, 2026	24.48	24.66	24.04	24.10	24.10	-1.87%	42,922
Sep 8, 2026	24.66	24.82	24.48	24.56	24.56	-0.41%	35,361
Sep 7, 2026	24.12	25.00	24.12	24.66	24.66	1.40%	83,151
Sep 4, 2026	24.50	24.60	24.20	24.32	24.32	-1.46%	54,068
Sep 3, 2026	25.10	25.30	24.66	24.68	24.68	-1.36%	66,880
Sep 2, 2026	24.82	25.16	24.46	25.02	25.02	0.08%	76,314
Sep 1, 2026	24.92	25.04	24.54	25.00	25.00	0.40%	94,525
Aug 31, 2026	24.56	24.90	24.56	24.90	24.90	0.89%	74,101
Aug 28, 2026	24.06	24.86	24.06	24.68	24.68	2.92%	71,527
Aug 27, 2026	24.50	24.50	23.72	23.98	23.98	-1.48%	79,079
Aug 26, 2026	24.20	24.58	24.14	24.34	24.34	1.16%	74,069
Aug 25, 2026	23.62	24.18	23.38	24.06	24.06	2.56%	61,976
Aug 24, 2026	23.50	23.92	23.46	23.46	23.46	-0.17%	55,948
Aug 21, 2026	23.14	23.54	23.14	23.50	23.50	1.56%	44,146
Aug 20, 2026	23.50	23.54	23.04	23.14	23.14	-1.11%	64,472
Aug 19, 2026	23.12	23.58	23.06	23.40	23.40	1.12%	43,642
Aug 18, 2026	23.76	23.88	23.14	23.14	23.14	-2.77%	115,851
Aug 17, 2026	24.00	24.04	23.80	23.80	23.80	-0.75%	36,408
Aug 14, 2026	23.98	24.10	23.80	23.98	23.98	0.76%	37,508
Aug 13, 2026	24.04	24.04	23.42	23.80	23.80	-0.75%	48,985
Aug 12, 2026	24.16	24.30	23.90	23.98	23.98	-0.75%	27,573