IMI plc (FRA:IMI1)
Germany · Delayed Price · Currency is EUR 36.40
+0.20 (0.55%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:IMI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.69% | - |
| Aug 24, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.71% | - |
| Aug 21, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Aug 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.23% | - |
| Aug 19, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| Aug 18, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Aug 17, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Aug 14, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.16% | - |
| Aug 13, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.93% | - |
| Aug 12, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.66 | -0.54% | - |
| Aug 11, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.86 | 0.54% | - |
| Aug 10, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.66 | -0.54% | - |
| Aug 7, 2026 | 36.80 | 37.00 | 36.80 | 37.00 | 36.86 | 2.21% | 1,350 |
| Aug 6, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.06 | 2.26% | - |
| Aug 5, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.26 | 2.31% | - |
| Aug 4, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.47 | 0.58% | - |
| Aug 3, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.27 | -1.15% | - |
| Jul 31, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.67 | 2.96% | - |
| Jul 30, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.67 | -2.87% | - |
| Jul 29, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.67 | -0.57% | - |
| Jul 28, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.87 | -2.23% | - |
| Jul 27, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.66 | 1.13% | 150 |
| Jul 24, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.26 | - | - |
| Jul 23, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.26 | 0.57% | - |
| Jul 22, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.06 | 0.57% | - |
| Jul 21, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.87 | -0.57% | - |
| Jul 20, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.06 | 2.33% | - |
| Jul 17, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.27 | 1.18% | - |
| Jul 16, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.87 | 1.19% | - |
| Jul 15, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.47 | 1.82% | - |
| Jul 14, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.87 | -0.60% | - |
| Jul 13, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.07 | 0.61% | - |
| Jul 10, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.87 | 1.85% | - |
| Jul 9, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.28 | -1.82% | - |
| Jul 8, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.87 | -3.51% | - |
| Jul 7, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.07 | -1.16% | - |
| Jul 6, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.47 | 1.76% | - |
| Jul 3, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.87 | -1.16% | - |
| Jul 2, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.27 | - | - |
| Jul 1, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.27 | 0.58% | - |
| Jun 30, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.07 | 1.18% | - |
| Jun 29, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.67 | -1.74% | - |
| Jun 26, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.27 | 0.58% | - |
| Jun 25, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.07 | -0.58% | - |
| Jun 24, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.27 | -1.71% | - |
| Jun 23, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.87 | - | - |
| Jun 22, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.87 | -0.57% | - |
| Jun 19, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.06 | 1.73% | - |
| Jun 18, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.47 | - | - |
| Jun 17, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.47 | 1.17% | - |