Imperial Oil Limited (FRA:IMP)
Germany · Delayed Price · Currency is EUR 79.52
-0.12 (-0.15%)
At close: Sep 26, 2025
Imperial Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2025 | 70.96 | 70.96 | 70.96 | 70.96 | 70.54 | -0.28% | - |
| Aug 13, 2025 | 71.16 | 71.16 | 71.16 | 71.16 | 70.74 | -0.45% | - |
| Aug 12, 2025 | 71.48 | 71.48 | 71.48 | 71.48 | 71.06 | -1.92% | - |
| Aug 11, 2025 | 72.88 | 72.88 | 72.88 | 72.88 | 72.45 | 0.39% | - |
| Aug 8, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.18 | -0.68% | - |
| Aug 7, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 72.67 | -1.46% | - |
| Aug 6, 2025 | 73.06 | 74.18 | 73.06 | 74.18 | 73.75 | 1.95% | 116 |
| Aug 5, 2025 | 72.76 | 72.76 | 72.76 | 72.76 | 72.33 | 1.56% | - |
| Aug 4, 2025 | 71.64 | 71.64 | 71.64 | 71.64 | 71.22 | -1.35% | - |
| Aug 1, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.20 | -1.12% | - |
| Jul 31, 2025 | 73.44 | 73.44 | 73.44 | 73.44 | 73.01 | -0.73% | - |
| Jul 30, 2025 | 73.98 | 73.98 | 73.98 | 73.98 | 73.55 | 0.27% | - |
| Jul 29, 2025 | 73.14 | 73.78 | 73.14 | 73.78 | 73.35 | 3.74% | 175 |
| Jul 28, 2025 | 71.12 | 71.12 | 71.12 | 71.12 | 70.70 | -0.08% | - |
| Jul 25, 2025 | 71.18 | 71.18 | 71.18 | 71.18 | 70.76 | 0.31% | - |
| Jul 24, 2025 | 70.96 | 70.96 | 70.96 | 70.96 | 70.54 | -0.06% | - |
| Jul 23, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.58 | 1.69% | - |
| Jul 22, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.41 | -1.02% | - |