Imerys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	22.08	22.50	22.08	22.40	-	1.27%	7,436
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
May 22, 2026	21.60	22.08	21.50	22.02	22.02	3.19%	55,833
May 21, 2026	21.48	21.52	21.06	21.34	21.34	-	49,101
May 20, 2026	21.12	21.50	21.00	21.34	21.34	-0.05%	80,597
May 19, 2026	21.64	22.12	21.54	22.10	21.35	2.03%	89,878
May 18, 2026	21.68	21.88	21.32	21.66	20.92	-0.73%	97,831
May 15, 2026	22.60	22.70	21.82	21.82	21.08	-4.30%	80,131
May 14, 2026	22.50	22.80	22.32	22.80	22.03	2.52%	60,587
May 13, 2026	21.76	22.48	21.76	22.24	21.49	2.30%	55,190
May 12, 2026	22.54	22.64	21.74	21.74	21.00	-3.81%	65,810
May 11, 2026	22.70	23.04	22.58	22.60	21.83	-0.09%	72,191
May 8, 2026	22.60	22.90	22.50	22.62	21.85	-0.70%	39,568
May 7, 2026	23.00	23.14	22.78	22.78	22.01	-0.52%	88,870
May 6, 2026	22.54	23.16	22.46	22.90	22.12	2.88%	75,721
May 5, 2026	22.10	22.36	21.96	22.26	21.50	0.18%	46,320
May 4, 2026	22.30	22.52	21.94	22.22	21.47	-0.09%	87,118
Apr 30, 2026	20.74	22.48	20.28	22.24	21.49	4.71%	149,848
Apr 29, 2026	21.74	21.74	21.14	21.24	20.52	-1.94%	133,207
Apr 28, 2026	22.12	22.32	21.58	21.66	20.92	-3.04%	120,837
Apr 27, 2026	22.00	22.34	22.00	22.34	21.58	1.82%	79,494
Apr 24, 2026	22.04	22.28	21.94	21.94	21.20	-1.35%	67,961
Apr 23, 2026	22.16	22.42	22.10	22.24	21.49	0.18%	95,116
Apr 22, 2026	22.28	22.50	22.12	22.20	21.45	-0.27%	70,414
Apr 21, 2026	22.24	22.50	22.10	22.26	21.50	-0.45%	67,068
Apr 20, 2026	22.50	22.58	22.24	22.36	21.60	-2.10%	83,080
Apr 17, 2026	22.12	22.84	22.04	22.84	22.06	2.61%	87,972
Apr 16, 2026	22.10	22.42	22.04	22.26	21.50	1.64%	78,852
Apr 15, 2026	21.88	22.02	21.66	21.90	21.16	0.46%	77,870
Apr 14, 2026	21.58	22.00	21.58	21.80	21.06	1.77%	120,320
Apr 13, 2026	21.20	21.58	21.20	21.42	20.69	-0.65%	68,228
Apr 10, 2026	21.24	21.76	21.10	21.56	20.83	2.76%	54,068
Apr 9, 2026	21.06	21.20	20.84	20.98	20.27	-1.41%	71,237
Apr 8, 2026	20.70	21.57	20.56	21.28	20.56	7.26%	240,608
Apr 7, 2026	20.20	20.48	19.68	19.84	19.17	-1.78%	114,403
Apr 2, 2026	20.58	20.58	19.92	20.20	19.51	-3.63%	113,333
Apr 1, 2026	21.86	21.94	20.54	20.96	20.25	-2.06%	105,452
Mar 31, 2026	21.56	21.68	21.24	21.40	20.67	-0.28%	181,529
Mar 30, 2026	21.12	21.48	21.04	21.46	20.73	1.61%	61,988
Mar 27, 2026	21.84	21.84	20.92	21.12	20.40	-2.67%	60,084
Mar 26, 2026	21.48	22.08	21.48	21.70	20.96	-	119,661
Mar 25, 2026	21.76	22.12	21.70	21.70	20.96	2.46%	136,162
Mar 24, 2026	21.20	21.52	21.04	21.18	20.46	0.95%	78,092
Mar 23, 2026	20.32	21.42	19.92	20.98	20.27	1.45%	170,074
Mar 20, 2026	21.00	21.34	20.68	20.68	19.98	-1.62%	201,615
Mar 19, 2026	21.42	21.42	21.02	21.02	20.31	-3.67%	128,771
Mar 18, 2026	22.10	22.10	21.56	21.82	21.08	-0.37%	99,867