IMAX Corporation (FRA:IMA)
Germany · Delayed Price · Currency is EUR 46.00
-1.60 (-3.36%)
Last updated: Aug 26, 2026, 1:00 PM CET
FRA:IMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 46.60 | 47.60 | 46.60 | 47.60 | 47.60 | 6.25% | 105 |
| Aug 24, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.88% | - |
| Aug 21, 2026 | 44.80 | 45.20 | 44.80 | 45.20 | 45.20 | - | 23 |
| Aug 20, 2026 | 45.80 | 45.80 | 45.20 | 45.20 | 45.20 | 4.63% | 25 |
| Aug 19, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -3.57% | - |
| Aug 18, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.75% | - |
| Aug 17, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.87% | - |
| Aug 14, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 4.07% | - |
| Aug 13, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.38% | - |
| Aug 12, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.91% | - |
| Aug 11, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 3.77% | 100 |
| Aug 10, 2026 | 41.60 | 42.40 | 41.60 | 42.40 | 42.40 | -2.75% | 100 |
| Aug 7, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Aug 6, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.36% | - |
| Aug 5, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.34% | - |
| Aug 4, 2026 | 44.20 | 44.80 | 44.20 | 44.80 | 44.80 | 8.21% | 3 |
| Aug 3, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.49% | - |
| Jul 31, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -3.74% | - |
| Jul 30, 2026 | 42.20 | 42.80 | 42.20 | 42.80 | 42.80 | 0.94% | 25 |
| Jul 29, 2026 | 41.20 | 42.40 | 41.20 | 42.40 | 42.40 | 6.00% | 30 |
| Jul 28, 2026 | 39.40 | 40.00 | 39.40 | 40.00 | 40.00 | 5.26% | 2 |
| Jul 27, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -3.06% | - |
| Jul 24, 2026 | 38.40 | 39.20 | 38.40 | 39.20 | 39.20 | 13.29% | 49 |
| Jul 23, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 4.85% | - |
| Jul 22, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -3.51% | - |
| Jul 21, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -5.00% | - |
| Jul 20, 2026 | 34.40 | 36.00 | 34.40 | 36.00 | 36.00 | 7.14% | 11 |
| Jul 17, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.18% | - |
| Jul 16, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 2.41% | - |
| Jul 15, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Jul 14, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Jul 13, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Jul 10, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Jul 9, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 3.07% | - |
| Jul 8, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Jul 7, 2026 | 32.40 | 32.80 | 32.40 | 32.80 | 32.80 | -5.75% | 21 |
| Jul 6, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| Jul 3, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| Jul 2, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.73% | - |
| Jul 1, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.26% | - |
| Jun 30, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.67% | - |
| Jun 29, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -4.76% | - |
| Jun 26, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.56% | - |
| Jun 25, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -2.04% | - |
| Jun 24, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 2.62% | - |
| Jun 23, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| Jun 22, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Jun 19, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Jun 18, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 2.67% | - |
| Jun 17, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 3.31% | - |