Imerys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	23.00	23.14	22.78	22.78	-	-0.52%	85,760
May 6, 2026	22.54	23.16	22.46	22.90	22.90	2.88%	75,721
May 5, 2026	22.10	22.36	21.96	22.26	22.26	0.18%	46,320
May 4, 2026	22.30	22.52	21.94	22.22	22.22	-0.09%	87,118
Apr 30, 2026	20.74	22.48	20.28	22.24	22.24	4.71%	149,848
Apr 29, 2026	21.74	21.74	21.14	21.24	21.24	-1.94%	133,207
Apr 28, 2026	22.12	22.32	21.58	21.66	21.66	-3.04%	120,837
Apr 27, 2026	22.00	22.34	22.00	22.34	22.34	1.82%	79,494
Apr 24, 2026	22.04	22.28	21.94	21.94	21.94	-1.35%	67,961
Apr 23, 2026	22.16	22.42	22.10	22.24	22.24	0.18%	95,116
Apr 22, 2026	22.28	22.50	22.12	22.20	22.20	-0.27%	70,414
Apr 21, 2026	22.24	22.50	22.10	22.26	22.26	-0.45%	67,068
Apr 20, 2026	22.50	22.58	22.24	22.36	22.36	-2.10%	83,080
Apr 17, 2026	22.12	22.84	22.04	22.84	22.84	2.61%	87,972
Apr 16, 2026	22.10	22.42	22.04	22.26	22.26	1.64%	78,852
Apr 15, 2026	21.88	22.02	21.66	21.90	21.90	0.46%	77,870
Apr 14, 2026	21.58	22.00	21.58	21.80	21.80	1.77%	120,320
Apr 13, 2026	21.20	21.58	21.20	21.42	21.42	-0.65%	68,228
Apr 10, 2026	21.24	21.76	21.10	21.56	21.56	2.76%	54,068
Apr 9, 2026	21.06	21.20	20.84	20.98	20.98	-1.41%	71,237
Apr 8, 2026	20.70	21.57	20.56	21.28	21.28	7.26%	240,608
Apr 7, 2026	20.20	20.48	19.68	19.84	19.84	-1.78%	114,403
Apr 2, 2026	20.58	20.58	19.92	20.20	20.20	-3.63%	113,333
Apr 1, 2026	21.86	21.94	20.54	20.96	20.96	-2.06%	105,452
Mar 31, 2026	21.56	21.68	21.24	21.40	21.40	-0.28%	181,529
Mar 30, 2026	21.12	21.48	21.04	21.46	21.46	1.61%	61,988
Mar 27, 2026	21.84	21.84	20.92	21.12	21.12	-2.67%	60,084
Mar 26, 2026	21.48	22.08	21.48	21.70	21.70	-	119,661
Mar 25, 2026	21.76	22.12	21.70	21.70	21.70	2.46%	136,162
Mar 24, 2026	21.20	21.52	21.04	21.18	21.18	0.95%	78,092
Mar 23, 2026	20.32	21.42	19.92	20.98	20.98	1.45%	170,074
Mar 20, 2026	21.00	21.34	20.68	20.68	20.68	-1.62%	201,615
Mar 19, 2026	21.42	21.42	21.02	21.02	21.02	-3.67%	128,771
Mar 18, 2026	22.10	22.10	21.56	21.82	21.82	-0.37%	99,867
Mar 17, 2026	21.62	22.02	21.48	21.90	21.90	1.30%	60,592
Mar 16, 2026	21.50	21.76	21.50	21.62	21.62	0.46%	47,801
Mar 13, 2026	21.80	21.88	21.32	21.52	21.52	-2.98%	101,467
Mar 12, 2026	22.24	22.54	22.08	22.18	22.18	-1.33%	84,454
Mar 11, 2026	22.34	22.80	22.24	22.48	22.48	-0.35%	50,735
Mar 10, 2026	22.08	22.70	22.08	22.56	22.56	5.22%	105,631
Mar 9, 2026	21.18	21.68	21.04	21.44	21.44	-1.74%	129,356
Mar 6, 2026	22.72	22.72	21.80	21.82	21.82	-3.11%	63,289
Mar 5, 2026	22.88	23.16	22.52	22.52	22.52	-1.57%	70,213
Mar 4, 2026	22.14	22.88	22.04	22.88	22.88	2.23%	85,777
Mar 3, 2026	23.24	23.24	21.96	22.38	22.38	-4.77%	159,456
Mar 2, 2026	23.96	24.14	23.40	23.50	23.50	-4.08%	90,231
Feb 27, 2026	25.04	25.10	24.50	24.50	24.50	-1.69%	90,041
Feb 26, 2026	24.60	25.04	24.38	24.92	24.92	0.81%	66,116
Feb 25, 2026	24.30	24.74	24.02	24.72	24.72	0.90%	66,886
Feb 24, 2026	24.30	24.70	24.00	24.50	24.50	1.07%	117,123