Imerys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	24.00	24.56	23.54	23.54	23.54	-1.26%	71,574
Jul 30, 2026	22.36	24.80	22.31	23.84	23.84	9.96%	244,953
Jul 29, 2026	21.54	21.78	21.52	21.68	21.68	0.37%	32,660
Jul 28, 2026	21.50	21.76	21.44	21.60	21.60	1.12%	40,253
Jul 27, 2026	21.92	22.00	21.36	21.36	21.36	-1.84%	65,931
Jul 24, 2026	22.04	22.16	21.68	21.76	21.76	-1.00%	59,247
Jul 23, 2026	22.32	22.48	21.90	21.98	21.98	-1.35%	58,797
Jul 22, 2026	21.64	22.28	21.64	22.28	22.28	2.39%	52,608
Jul 21, 2026	21.98	22.04	21.52	21.76	21.76	-0.46%	51,274
Jul 20, 2026	21.94	22.24	21.82	21.86	21.86	-1.18%	36,390
Jul 17, 2026	21.94	22.14	21.84	22.12	22.12	-0.09%	43,662
Jul 16, 2026	22.04	22.14	21.82	22.14	22.14	0.45%	27,876
Jul 15, 2026	21.60	22.24	21.42	22.04	22.04	1.57%	61,133
Jul 14, 2026	21.24	21.78	21.16	21.70	21.70	1.31%	34,781
Jul 13, 2026	21.04	21.60	20.98	21.42	21.42	1.32%	54,676
Jul 10, 2026	20.96	21.30	20.92	21.14	21.14	0.96%	36,317
Jul 9, 2026	21.02	21.12	20.82	20.94	20.94	0.77%	60,573
Jul 8, 2026	20.94	21.12	20.64	20.78	20.78	-1.52%	59,210
Jul 7, 2026	21.50	21.62	21.08	21.10	21.10	-1.95%	39,818
Jul 6, 2026	21.76	21.78	21.50	21.52	21.52	-0.65%	48,971
Jul 3, 2026	21.22	21.74	21.22	21.66	21.66	2.46%	66,881
Jul 2, 2026	20.86	21.20	20.74	21.14	21.14	1.34%	52,101
Jul 1, 2026	21.06	21.08	20.70	20.86	20.86	-1.04%	48,205
Jun 30, 2026	21.28	21.44	21.08	21.08	21.08	-0.28%	46,304
Jun 29, 2026	22.02	22.16	21.14	21.14	21.14	-4.08%	67,293
Jun 26, 2026	22.34	22.34	21.90	22.04	22.04	-1.52%	31,227
Jun 25, 2026	22.28	22.58	22.18	22.38	22.38	0.54%	39,476
Jun 24, 2026	22.16	22.30	22.00	22.26	22.26	0.63%	42,983
Jun 23, 2026	22.06	22.32	21.98	22.12	22.12	-0.36%	44,772
Jun 22, 2026	22.36	22.42	22.00	22.20	22.20	-0.72%	65,174
Jun 19, 2026	22.42	22.78	22.36	22.36	22.36	-0.71%	118,843
Jun 18, 2026	22.44	22.52	22.02	22.52	22.52	-0.09%	128,034
Jun 17, 2026	22.88	22.88	22.38	22.54	22.54	-0.70%	46,597
Jun 16, 2026	23.12	23.18	22.62	22.70	22.70	-1.99%	54,344
Jun 15, 2026	23.38	23.96	23.12	23.16	23.16	3.86%	222,548
Jun 12, 2026	21.88	22.52	21.88	22.30	22.30	3.62%	93,591
Jun 11, 2026	21.22	21.70	21.18	21.52	21.52	0.84%	39,143
Jun 10, 2026	21.60	21.72	21.18	21.34	21.34	-0.84%	36,763
Jun 9, 2026	21.48	21.82	21.28	21.52	21.52	-0.09%	46,916
Jun 8, 2026	21.62	21.65	21.26	21.54	21.54	-2.53%	53,273
Jun 5, 2026	22.00	22.32	21.90	22.10	22.10	0.18%	41,344
Jun 4, 2026	22.10	22.26	21.84	22.06	22.06	-0.36%	44,886
Jun 3, 2026	22.42	22.48	22.14	22.14	22.14	-1.25%	29,610
Jun 2, 2026	22.50	22.70	22.22	22.42	22.42	0.09%	42,734
Jun 1, 2026	22.88	22.96	22.32	22.40	22.40	-2.35%	62,911
May 29, 2026	22.08	22.94	22.08	22.94	22.94	3.71%	169,777
May 28, 2026	22.10	22.18	21.96	22.12	22.12	-0.54%	33,662
May 27, 2026	22.06	22.46	22.04	22.24	22.24	0.18%	39,553
May 26, 2026	22.50	22.50	22.18	22.20	22.20	-0.89%	27,166
May 25, 2026	22.22	22.52	22.14	22.40	22.40	1.73%	58,699