IMC S.A. (FRA:IM4)
Germany · Delayed Price · Currency is EUR 5.97
+0.69 (13.07%)
Last updated: Oct 23, 2026, 9:28 PM CEST
FRA:IM4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.57 | 5.97 | 5.57 | 5.97 | 5.97 | 13.07% | 100 |
| Oct 22, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.38% | - |
| Oct 21, 2026 | 6.08 | 6.08 | 5.15 | 5.26 | 5.26 | -19.94% | 1,000 |
| Oct 20, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -0.76% | 250 |
| Oct 19, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -1.05% | - |
| Oct 16, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 3.40% | - |
| Oct 15, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -1.97% | - |
| Oct 14, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 4.27% | - |
| Oct 13, 2026 | 6.40 | 6.40 | 6.33 | 6.33 | 6.33 | -6.77% | 5 |
| Oct 12, 2026 | 6.58 | 6.79 | 6.39 | 6.79 | 6.79 | 3.03% | 502 |
| Oct 9, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 3.45% | - |
| Oct 8, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -3.92% | - |
| Oct 7, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 1.69% | - |
| Oct 6, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 2.19% | - |
| Oct 5, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.47% | 80 |
| Oct 2, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Oct 1, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.42% | - |
| Sep 30, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -2.65% | - |
| Sep 29, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -5.30% | - |
| Sep 28, 2026 | 6.73 | 7.17 | 6.73 | 7.17 | 7.17 | 6.86% | 874 |
| Sep 25, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.60% | - |
| Sep 24, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -1.62% | - |
| Sep 23, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 1.19% | - |
| Sep 22, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.45% | - |
| Sep 21, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.45% | - |
| Sep 18, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.90% | - |
| Sep 17, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.90% | - |
| Sep 16, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.83% | - |
| Sep 15, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.74% | - |
| Sep 14, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.30% | - |
| Sep 11, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -5.07% | - |
| Sep 10, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 100 |
| Sep 9, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Sep 8, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Sep 7, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Sep 4, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 5.50% | - |
| Sep 3, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -5.34% | 620 |
| Sep 2, 2026 | 6.75 | 7.11 | 6.75 | 7.11 | 7.11 | 4.25% | 620 |
| Sep 1, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -7.08% | - |
| Aug 31, 2026 | 6.84 | 7.34 | 6.84 | 7.34 | 7.34 | 8.58% | 741 |
| Aug 28, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - | - |
| Aug 27, 2026 | 6.89 | 6.89 | 6.76 | 6.76 | 6.76 | -3.15% | 69 |
| Aug 26, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.71% | - |
| Aug 25, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.99% | - |
| Aug 24, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.98% | - |
| Aug 21, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.84% | - |
| Aug 20, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.70% | - |
| Aug 19, 2026 | 7.23 | 7.23 | 7.16 | 7.16 | 7.16 | -0.28% | 625 |
| Aug 18, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.42% | - |
| Aug 17, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |