IMC S.A. (FRA:IM4)
Germany · Delayed Price · Currency is EUR 8.57
+0.08 (0.94%)
Last updated: Apr 24, 2026, 6:46 PM CET
FRA:IM4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.23% | - |
| Apr 22, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -5.27% | - |
| Apr 21, 2026 | 8.61 | 9.10 | 8.61 | 9.10 | 9.10 | 8.08% | 60 |
| Apr 20, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.24% | - |
| Apr 17, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -1.63% | - |
| Apr 16, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.12% | - |
| Apr 15, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -1.72% | - |
| Apr 14, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -2.89% | - |
| Apr 13, 2026 | 8.27 | 9.00 | 8.27 | 9.00 | 9.00 | 6.38% | 5 |
| Apr 10, 2026 | 8.20 | 8.46 | 8.20 | 8.46 | 8.46 | 5.22% | 71 |
| Apr 9, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -3.83% | - |
| Apr 8, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 10.73% | - |
| Apr 7, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.13% | - |
| Apr 2, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.26% | - |
| Apr 1, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 1.61% | - |
| Mar 31, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -2.62% | - |
| Mar 30, 2026 | 7.28 | 7.64 | 7.28 | 7.64 | 7.64 | 4.37% | 69 |
| 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% | - |