IMC S.A. (FRA:IM4)
Germany · Delayed Price · Currency is EUR 7.06
-0.40 (-5.36%)
At close: Nov 28, 2025
IMC S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.42 | -0.69% | - |
| Nov 13, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.46 | 0.35% | - |
| Nov 12, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.44 | -1.03% | - |
| Nov 11, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.49 | - | - |
| Nov 10, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.49 | 0.34% | - |
| Nov 7, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.47 | 1.04% | - |
| Nov 6, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.42 | -1.03% | - |
| Nov 5, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.47 | -0.68% | - |
| Nov 4, 2025 | 5.94 | 5.94 | 5.86 | 5.86 | 5.51 | -8.15% | 500 |
| Nov 3, 2025 | 5.78 | 6.38 | 5.78 | 6.38 | 6.00 | 8.87% | 100 |
| Oct 31, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.51 | -0.34% | 22 |
| Oct 30, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.53 | -1.67% | - |
| Oct 29, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.63 | 2.75% | - |
| Oct 28, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.47 | 6.59% | - |
| Oct 27, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.14 | -1.80% | - |
| Oct 24, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.23 | 0.36% | - |
| Oct 23, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.21 | -6.10% | - |
| Oct 22, 2025 | 5.56 | 5.94 | 5.56 | 5.90 | 5.55 | 10.07% | 2,000 |
| Oct 21, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.04 | 2.68% | - |
| Oct 20, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 4.91 | 6.53% | - |
| Oct 17, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.61 | -1.61% | - |
| Oct 16, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.68 | 2.05% | - |
| Oct 15, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.59 | -1.41% | - |
| Oct 14, 2025 | 4.81 | 4.95 | 4.81 | 4.95 | 4.66 | -5.89% | 670 |
| Oct 13, 2025 | 5.20 | 5.26 | 5.20 | 5.26 | 4.95 | -0.38% | 400 |
| Oct 10, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 4.97 | 0.38% | - |
| Oct 9, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 4.95 | 0.77% | - |
| Oct 8, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 4.91 | 3.57% | - |
| Oct 7, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 4.74 | 0.40% | - |
| Oct 6, 2025 | 4.95 | 5.02 | 4.95 | 5.02 | 4.72 | 1.21% | 1,000 |
| Oct 3, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.67 | -0.40% | - |
| Oct 2, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.68 | -4.23% | - |
| Oct 1, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 4.89 | -5.11% | - |
| Sep 30, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.15 | 1.48% | - |
| Sep 29, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.08 | -4.59% | - |
| Sep 26, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.32 | -0.35% | - |
| Sep 25, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.34 | - | - |
| Sep 24, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.34 | 2.16% | - |
| Sep 23, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.23 | -2.46% | - |