IMC S.A. (FRA:IM4)
Germany · Delayed Price · Currency is EUR 7.20
-0.10 (-1.37%)
At close: Mar 27, 2026
FRA:IM4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | - |
| Mar 26, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 3.10% | - |
| Mar 25, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -5.33% | - |
| Mar 24, 2026 | 6.94 | 7.50 | 6.94 | 7.50 | 7.50 | 5.93% | 250 |
| Mar 23, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | - |
| Mar 20, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.28% | - |
| Mar 19, 2026 | 7.42 | 7.42 | 7.06 | 7.06 | 7.06 | -7.35% | 425 |
| Mar 18, 2026 | 7.06 | 7.62 | 7.06 | 7.62 | 7.62 | 10.12% | 140 |
| Mar 17, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.87% | - |
| Mar 16, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 1.78% | - |
| Mar 13, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -3.44% | - |
| Mar 12, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.58% | - |
| Mar 11, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | - |
| Mar 10, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 2.06% | - |
| Mar 9, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -3.41% | - |
| Mar 6, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 6.34% | - |
| Mar 5, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 2.16% | - |
| Mar 4, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -7.43% | - |
| Mar 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.86% | - |
| Mar 2, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | - |
| Feb 27, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | - |
| Feb 26, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.57% | - |
| Feb 25, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -1.97% | - |
| Feb 24, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.85% | - |
| Feb 23, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 1.44% | - |
| 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 |