IMC S.A. (FRA:IM4)
Germany · Delayed Price · Currency is EUR 6.96
-0.60 (-7.94%)
Feb 20, 2026, 4:00 PM EST
IMC S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -7.94% | - |
| Feb 19, 2026 | 7.20 | 7.56 | 7.20 | 7.56 | 7.56 | 4.71% | 200 |
| Feb 18, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.28% | - |
| Feb 17, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.28% | - |
| Feb 16, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -3.97% | - |
| Feb 13, 2026 | 7.32 | 7.60 | 7.32 | 7.56 | 7.56 | 6.48% | 640 |
| Feb 12, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -4.05% | - |
| Feb 11, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.54% | - |
| Feb 10, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.81% | - |
| Feb 9, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| Feb 6, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -3.40% | - |
| Feb 5, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.52% | - |
| Feb 4, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.26% | - |
| Feb 3, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.05% | - |
| Feb 2, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 4.10% | - |
| 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% | - |