Imperial Oil Limited (FRA:IMP)
Germany · Delayed Price · Currency is EUR 73.98
+0.20 (0.27%)
Last updated: Jul 30, 2025
Imperial Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | - | -1.12% | 175 |
| Jul 31, 2025 | 73.44 | 73.44 | 73.44 | 73.44 | - | -0.73% | - |
| Jul 30, 2025 | 73.98 | 73.98 | 73.98 | 73.98 | - | 0.27% | 175 |
| Jul 29, 2025 | 73.14 | 73.78 | 73.14 | 73.78 | - | 3.74% | 175 |
| Jul 28, 2025 | 71.12 | 71.12 | 71.12 | 71.12 | - | -0.08% | 40 |
| Jul 25, 2025 | 71.18 | 71.18 | 71.18 | 71.18 | - | 0.31% | 40 |
| Jul 24, 2025 | 70.96 | 70.96 | 70.96 | 70.96 | - | -0.06% | - |
| Jul 23, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | - | 1.69% | 40 |
| Jul 22, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | - | -1.02% | - |
| Jul 21, 2025 | 70.50 | 70.54 | 70.50 | 70.54 | - | 0.40% | 40 |
| Jul 18, 2025 | 70.26 | 70.26 | 70.26 | 70.26 | - | 0.03% | 70 |
| Jul 17, 2025 | 70.24 | 70.24 | 70.24 | 70.24 | - | -0.09% | 70 |
| Jul 16, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | - | -0.79% | 70 |
| Jul 15, 2025 | 70.86 | 70.86 | 70.86 | 70.86 | - | 0.74% | 70 |
| Jul 14, 2025 | 70.34 | 70.34 | 70.34 | 70.34 | - | 2.06% | 70 |
| Jul 11, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | - | 1.65% | 70 |
| Jul 10, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | - | -1.02% | 70 |
| Jul 9, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | - | 0.71% | - |
| Jul 8, 2025 | 67.94 | 68.02 | 67.94 | 68.02 | - | -1.05% | 70 |
| Jul 7, 2025 | 68.74 | 68.74 | 68.74 | 68.74 | - | - | 70 |
| Jul 4, 2025 | 68.74 | 68.74 | 68.74 | 68.74 | - | 0.67% | 70 |
| Jul 3, 2025 | 68.28 | 68.28 | 68.28 | 68.28 | - | 0.35% | - |
| Jul 2, 2025 | 67.98 | 68.04 | 67.98 | 68.04 | - | 1.55% | 70 |
| Jul 1, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | - | -1.00% | - |
| Jun 30, 2025 | 67.68 | 67.68 | 67.68 | 67.68 | - | -2.45% | - |
| Jun 27, 2025 | 69.38 | 69.38 | 69.38 | 69.38 | - | 1.46% | 100 |
| Jun 26, 2025 | 68.38 | 68.38 | 68.38 | 68.38 | - | 1.27% | - |
| Jun 25, 2025 | 67.52 | 67.52 | 67.52 | 67.52 | - | 0.60% | 100 |
| Jun 24, 2025 | 67.12 | 67.12 | 67.12 | 67.12 | - | -4.74% | - |
| Jun 23, 2025 | 70.46 | 70.46 | 70.46 | 70.46 | - | 0.06% | 100 |
| Jun 20, 2025 | 70.42 | 70.42 | 70.42 | 70.42 | - | 0.03% | 100 |
| Jun 19, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | - | -0.34% | 100 |
| Jun 18, 2025 | 70.64 | 70.64 | 70.64 | 70.64 | - | 0.77% | - |
| Jun 17, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | - | -1.54% | - |
| Jun 16, 2025 | 70.64 | 71.20 | 70.64 | 71.20 | - | 0.39% | 100 |
| Jun 13, 2025 | 70.92 | 70.92 | 70.92 | 70.92 | - | 6.29% | 78 |
| Jun 12, 2025 | 66.72 | 66.72 | 66.72 | 66.72 | - | 0.63% | - |
| Jun 11, 2025 | 65.34 | 66.30 | 65.34 | 66.30 | - | 3.30% | 78 |
| Jun 10, 2025 | 64.18 | 64.18 | 64.18 | 64.18 | - | 0.16% | 46 |
| Jun 9, 2025 | 64.08 | 64.08 | 64.08 | 64.08 | - | 0.56% | - |
| Jun 6, 2025 | 63.72 | 63.72 | 63.72 | 63.72 | - | 0.95% | 46 |
| Jun 5, 2025 | 63.12 | 63.12 | 63.12 | 63.12 | - | -1.41% | 46 |
| Jun 4, 2025 | 64.02 | 64.02 | 64.02 | 64.02 | - | 1.39% | 46 |
| Jun 3, 2025 | 63.14 | 63.14 | 63.14 | 63.14 | - | 0.06% | - |
| Jun 2, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | - | 0.41% | 46 |
| May 30, 2025 | 62.84 | 62.84 | 62.84 | 62.84 | - | -2.33% | 46 |
| May 29, 2025 | 64.34 | 64.34 | 64.34 | 64.34 | - | 1.13% | 46 |
| May 28, 2025 | 63.62 | 63.62 | 63.62 | 63.62 | - | 1.21% | - |
| May 27, 2025 | 62.86 | 62.86 | 62.86 | 62.86 | - | 0.03% | - |
| May 26, 2025 | 62.84 | 62.84 | 62.84 | 62.84 | - | 0.54% | 46 |