IMI plc (FRA:IMI1)
Germany · Delayed Price · Currency is EUR 36.00
+0.20 (0.56%)
At close: Sep 18, 2026
FRA:IMI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Sep 17, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.70% | - |
| Sep 16, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.15% | - |
| Sep 15, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| Sep 14, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| Sep 11, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Sep 10, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.66% | - |
| Sep 9, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.12% | - |
| Sep 8, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Sep 7, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Sep 4, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Sep 3, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Sep 2, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | - |
| Sep 1, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Aug 31, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.63% | - |
| Aug 28, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Aug 27, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | - |
| Aug 26, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% | - |
| 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% | - |