Imperial Oil Limited (FRA:IMP)
Germany · Delayed Price · Currency is EUR 76.54
+3.14 (4.28%)
At close: Oct 23, 2025
Imperial Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | 4.28% | - |
| Oct 22, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -0.78% | - |
| Oct 21, 2025 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | 2.01% | - |
| Oct 20, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | 0.86% | - |
| Oct 17, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | -2.15% | - |
| Oct 16, 2025 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | -2.37% | - |
| Oct 15, 2025 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | -0.71% | - |
| Oct 14, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 0.29% | - |
| Oct 13, 2025 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | -0.34% | - |
| Oct 10, 2025 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | -1.02% | - |
| Oct 9, 2025 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | -1.49% | - |
| Oct 8, 2025 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | 0.41% | - |
| Oct 7, 2025 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | 1.20% | - |
| Oct 6, 2025 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | 0.87% | - |
| Oct 3, 2025 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | -0.71% | - |
| Oct 2, 2025 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | -0.29% | - |
| Oct 1, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | -1.82% | - |
| Sep 30, 2025 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | -1.74% | - |
| Sep 29, 2025 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | -0.10% | - |
| Sep 26, 2025 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | -0.15% | - |
| Sep 25, 2025 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | 0.99% | - |
| Sep 24, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | 0.87% | - |
| Sep 23, 2025 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | 0.36% | - |
| Sep 22, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -1.52% | - |
| Sep 19, 2025 | 79.48 | 79.48 | 79.10 | 79.10 | 79.10 | -1.22% | 70 |
| Sep 18, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | 0.25% | - |
| Sep 17, 2025 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | 0.86% | - |
| Sep 16, 2025 | 78.58 | 79.20 | 78.58 | 79.20 | 79.20 | 2.46% | 79 |
| Sep 15, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -0.85% | - |
| Sep 12, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | 0.10% | - |
| Sep 11, 2025 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | 1.96% | - |
| Sep 10, 2025 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | 3.27% | - |
| Sep 9, 2025 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | -0.56% | - |
| Sep 8, 2025 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | -0.38% | - |
| Sep 5, 2025 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | -0.27% | - |
| Sep 4, 2025 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | -1.96% | - |
| Sep 3, 2025 | 76.36 | 76.36 | 76.36 | 76.36 | 75.91 | -2.58% | - |
| Sep 2, 2025 | 77.62 | 78.38 | 77.62 | 78.38 | 77.92 | 1.71% | 110 |
| Sep 1, 2025 | 77.06 | 77.06 | 77.06 | 77.06 | 76.61 | -0.03% | - |
| Aug 29, 2025 | 77.08 | 77.08 | 77.08 | 77.08 | 76.63 | 0.36% | - |
| Aug 28, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.35 | 2.10% | - |
| Aug 27, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 74.78 | 0.19% | - |
| Aug 26, 2025 | 75.08 | 75.08 | 75.08 | 75.08 | 74.64 | 1.16% | - |
| Aug 25, 2025 | 74.22 | 74.22 | 74.22 | 74.22 | 73.79 | 2.32% | - |
| Aug 22, 2025 | 72.54 | 72.54 | 72.54 | 72.54 | 72.12 | 1.82% | - |
| Aug 21, 2025 | 71.24 | 71.24 | 71.24 | 71.24 | 70.82 | 0.94% | - |
| Aug 20, 2025 | 70.58 | 70.58 | 70.58 | 70.58 | 70.17 | -1.15% | - |
| Aug 19, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 70.98 | 0.51% | - |
| Aug 18, 2025 | 71.04 | 71.04 | 71.04 | 71.04 | 70.62 | -0.06% | - |
| Aug 15, 2025 | 71.08 | 71.08 | 71.08 | 71.08 | 70.66 | 0.17% | - |