IMC S.A. (FRA:IM4)
Germany · Delayed Price · Currency is EUR 6.98
-0.05 (-0.71%)
At close: Aug 26, 2026
FRA:IM4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.45% | 500 |
| Aug 13, 2026 | 7.42 | 7.42 | 6.93 | 6.93 | 6.93 | -4.15% | 500 |
| Aug 12, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -1.90% | - |
| Aug 11, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.14% | - |
| Aug 10, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.27% | - |
| Aug 7, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.27% | - |
| Aug 6, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -2.64% | - |
| Aug 5, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 1.34% | - |
| Aug 4, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -4.71% | - |
| Aug 3, 2026 | 7.42 | 7.85 | 7.42 | 7.85 | 7.85 | 6.80% | 150 |
| Jul 31, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.94% | - |
| Jul 30, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -1.24% | - |
| Jul 29, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.96% | - |
| Jul 28, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.14% | - |
| Jul 27, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 8.62% | - |
| Jul 24, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -1.90% | - |
| Jul 23, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -1.15% | - |
| Jul 22, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -1.98% | - |
| Jul 21, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -1.94% | - |
| Jul 20, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -6.72% | - |
| Jul 17, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.57% | - |
| Jul 16, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -3.30% | - |
| Jul 15, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 1.42% | - |
| Jul 14, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -1.65% | - |
| Jul 13, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.25% | - |
| Jul 10, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.50% | - |
| Jul 9, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | - |
| Jul 8, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -5.24% | - |
| Jul 7, 2026 | 7.94 | 8.52 | 7.94 | 8.40 | 8.40 | 0.60% | 2,100 |
| Jul 6, 2026 | 8.10 | 8.35 | 8.10 | 8.35 | 8.35 | 1.46% | 50 |
| Jul 3, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 3.00% | - |
| Jul 2, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.13% | - |
| Jul 1, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.25% | - |
| Jun 30, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.25% | - |
| Jun 29, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -2.33% | - |
| Jun 26, 2026 | 8.19 | 8.19 | 8.17 | 8.17 | 8.17 | 1.11% | 111 |
| Jun 25, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -1.46% | - |
| Jun 24, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.49% | - |
| Jun 23, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -3.09% | - |
| Jun 22, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 2.06% | - |
| Jun 19, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.32% | - |
| Jun 18, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.48% | - |