IMC S.A. (FRA:IM4)
Germany · Delayed Price · Currency is EUR 8.17
+0.09 (1.11%)
At close: Jun 26, 2026
FRA:IM4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.20 | 8.40 | 7.84 | 7.93 | - | -1.86% | 67 |
| 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% | - |
| Jun 17, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.24% | - |
| Jun 16, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -3.49% | 500 |
| Jun 15, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.14% | 150 |
| Jun 12, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 3.44% | - |
| Jun 11, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -4.57% | - |
| Jun 10, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -6.88% | - |
| Jun 9, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.44% | - |
| Jun 8, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.11% | - |
| Jun 5, 2026 | 9.27 | 9.27 | 9.11 | 9.11 | 9.11 | -5.30% | 60 |
| Jun 4, 2026 | 9.22 | 9.62 | 9.22 | 9.62 | 9.62 | 4.00% | 571 |
| Jun 3, 2026 | 9.35 | 9.35 | 9.25 | 9.25 | 9.25 | -4.05% | 2,000 |
| Jun 2, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.93% | - |
| Jun 1, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.71% | 10 |
| May 29, 2026 | 9.42 | 9.90 | 9.42 | 9.90 | 9.90 | 8.20% | 60 |
| May 28, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -3.38% | - |
| May 27, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.21% | - |
| May 26, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.25% | - |
| May 25, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -4.87% | - |
| May 22, 2026 | 9.63 | 10.06 | 9.63 | 10.06 | 10.06 | 7.25% | 20 |
| May 21, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 4.69% | - |
| May 20, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.88% | - |
| May 19, 2026 | 9.11 | 9.56 | 9.11 | 9.56 | 9.04 | 8.51% | 1,580 |
| May 18, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.33 | -1.89% | - |
| May 15, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.49 | -2.29% | - |
| May 14, 2026 | 8.93 | 9.19 | 8.93 | 9.19 | 8.69 | 5.03% | 50 |
| May 13, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.27 | -5.61% | - |
| May 12, 2026 | 8.79 | 9.27 | 8.79 | 9.27 | 8.77 | 9.57% | 300 |
| May 11, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.00 | 0.12% | - |
| May 8, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 7.99 | -0.71% | - |
| May 7, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.05 | -0.23% | - |
| May 6, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.07 | -3.83% | - |
| May 5, 2026 | 8.28 | 8.92 | 8.28 | 8.87 | 8.39 | 6.10% | 850 |
| May 4, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 7.91 | -0.36% | - |
| Apr 30, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 7.93 | -1.64% | - |
| Apr 29, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.07 | -2.29% | - |
| Apr 28, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.26 | 1.63% | - |
| Apr 27, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.12 | 0.70% | - |
| Apr 24, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.07 | -0.81% | - |
| Apr 23, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.13 | -0.23% | - |
| Apr 22, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.15 | -5.27% | - |
| Apr 21, 2026 | 8.61 | 9.10 | 8.61 | 9.10 | 8.61 | 8.08% | 60 |
| Apr 20, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 7.96 | -0.24% | - |
| Apr 17, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 7.98 | -1.63% | - |