Imerys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	22.64	22.94	22.48	22.54	-	-0.53%	40,805
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
Aug 11, 2026	24.14	24.34	23.92	24.16	24.16	-0.33%	36,061
Aug 10, 2026	24.40	24.42	24.00	24.24	24.24	-0.74%	43,482
Aug 7, 2026	24.54	24.56	24.20	24.42	24.42	-0.49%	34,016
Aug 6, 2026	24.50	24.64	24.36	24.54	24.54	0.25%	37,088
Aug 5, 2026	24.36	24.54	24.12	24.48	24.48	0.99%	67,262
Aug 4, 2026	24.00	24.24	23.82	24.24	24.24	1.00%	38,503
Aug 3, 2026	23.54	24.06	23.54	24.00	24.00	1.95%	48,151
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