IMC S.A. (FRA:IM4)
Germany · Delayed Price · Currency is EUR 7.32
-0.22 (-2.92%)
At close: Jan 30, 2026
IMC S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -2.92% | - |
| Jan 29, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - | - |
| Jan 28, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -2.33% | - |
| Jan 27, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -4.93% | - |
| Jan 26, 2026 | 6.90 | 8.22 | 6.90 | 8.12 | 8.12 | 14.69% | 459 |
| Jan 23, 2026 | 6.72 | 7.08 | 6.72 | 7.08 | 7.08 | 9.26% | 500 |
| Jan 22, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.62% | - |
| Jan 21, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.63% | - |
| Jan 20, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -5.88% | - |
| Jan 19, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | 305 |
| Jan 16, 2026 | 6.50 | 7.00 | 6.50 | 7.00 | 7.00 | 10.76% | 250 |
| Jan 15, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.32% | - |
| Jan 14, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jan 13, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.96% | - |
| Jan 12, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -1.58% | - |
| Jan 9, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.31% | - |
| Jan 8, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 3.58% | - |
| Jan 7, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | - |
| Jan 6, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 4.07% | - |
| Jan 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.68% | - |
| Jan 2, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 2.09% | - |
| Dec 30, 2025 | 5.70 | 6.00 | 5.70 | 5.74 | 5.74 | - | 4,091 |
| Dec 29, 2025 | 5.78 | 6.28 | 5.74 | 5.74 | 5.74 | -10.31% | 3,590 |
| Dec 23, 2025 | 6.04 | 6.40 | 6.04 | 6.40 | 6.40 | -1.84% | 200 |
| Dec 22, 2025 | 6.22 | 6.52 | 6.22 | 6.52 | 6.52 | 2.84% | 3,644 |
| Dec 19, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.63% | - |
| Dec 18, 2025 | 6.32 | 6.38 | 6.32 | 6.38 | 6.38 | -8.33% | 400 |
| Dec 17, 2025 | 6.50 | 6.96 | 6.50 | 6.96 | 6.96 | 7.41% | 250 |
| Dec 16, 2025 | 6.50 | 6.50 | 6.48 | 6.48 | 6.48 | -4.42% | 3,000 |
| Dec 15, 2025 | 6.46 | 6.78 | 6.42 | 6.78 | 6.78 | 4.63% | 1,477 |
| Dec 12, 2025 | 6.40 | 6.48 | 6.40 | 6.48 | 6.48 | -0.31% | 1,000 |
| Dec 11, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.31% | - |
| Dec 10, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.93% | - |
| Dec 9, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -2.13% | - |
| Dec 8, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.61% | - |
| Dec 5, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.65% | - |
| Dec 4, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 5.61% | - |
| Dec 3, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -5.59% | - |
| Dec 2, 2025 | 6.50 | 6.80 | 6.50 | 6.80 | 6.80 | -2.30% | 100 |
| Dec 1, 2025 | 6.76 | 6.96 | 6.72 | 6.96 | 6.96 | -1.42% | 160 |
| Nov 28, 2025 | 7.08 | 7.08 | 7.06 | 7.06 | 7.06 | -5.36% | 100 |
| Nov 27, 2025 | 7.50 | 7.50 | 7.46 | 7.46 | 7.46 | -5.57% | 300 |
| Nov 26, 2025 | 6.44 | 7.90 | 6.44 | 7.90 | 7.90 | 14.16% | 640 |
| Nov 25, 2025 | 6.58 | 6.92 | 6.58 | 6.92 | 6.92 | 20.56% | 655 |
| Nov 24, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 2.50% | - |
| Nov 21, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Nov 20, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -6.35% | - |
| Nov 19, 2025 | 5.30 | 5.98 | 5.30 | 5.98 | 5.98 | 1.36% | 450 |
| Nov 18, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.55 | 1.03% | - |
| Nov 17, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.49 | 1.39% | - |