Imerys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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