Imperial Oil Limited (FRA:IMP)
Germany · Delayed Price · Currency is EUR 113.20
-0.25 (-0.22%)
At close: Sep 18, 2026
FRA:IMP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | -0.22% | - |
| Sep 17, 2026 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | -2.78% | - |
| Sep 16, 2026 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | 2.55% | - |
| Sep 15, 2026 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | 0.98% | - |
| Sep 14, 2026 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | 0.81% | - |
| Sep 11, 2026 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | -0.67% | - |
| Sep 10, 2026 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | 0.22% | - |
| Sep 9, 2026 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | 1.31% | - |
| Sep 8, 2026 | 110.85 | 110.85 | 110.85 | 110.85 | 110.85 | 0.36% | - |
| Sep 7, 2026 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | -1.69% | - |
| Sep 4, 2026 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | -1.24% | - |
| Sep 3, 2026 | 114.30 | 114.30 | 114.30 | 114.30 | 113.76 | -1.30% | - |
| Sep 2, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.25 | 2.71% | - |
| Sep 1, 2026 | 112.75 | 112.75 | 112.75 | 112.75 | 112.21 | -0.27% | - |
| Aug 31, 2026 | 113.05 | 113.05 | 113.05 | 113.05 | 112.51 | 0.13% | - |
| Aug 28, 2026 | 112.90 | 112.90 | 112.90 | 112.90 | 112.36 | 0.53% | - |
| Aug 27, 2026 | 112.35 | 112.35 | 112.30 | 112.30 | 111.77 | 0.13% | 300 |
| Aug 26, 2026 | 112.15 | 112.15 | 112.15 | 112.15 | 111.62 | -4.27% | - |
| Aug 25, 2026 | 117.15 | 117.15 | 117.15 | 117.15 | 116.59 | -0.21% | - |
| Aug 24, 2026 | 117.40 | 117.40 | 117.40 | 117.40 | 116.84 | -0.51% | - |
| Aug 21, 2026 | 116.35 | 118.00 | 116.35 | 118.00 | 117.44 | 1.55% | 20 |
| Aug 20, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 115.65 | -0.21% | - |
| Aug 19, 2026 | 116.45 | 116.45 | 116.45 | 116.45 | 115.90 | 0.60% | - |
| Aug 18, 2026 | 115.75 | 115.75 | 115.75 | 115.75 | 115.20 | 1.00% | - |
| Aug 17, 2026 | 114.60 | 114.60 | 114.60 | 114.60 | 114.06 | 0.17% | - |
| Aug 14, 2026 | 114.40 | 114.40 | 114.40 | 114.40 | 113.86 | 1.46% | - |
| Aug 13, 2026 | 112.75 | 112.75 | 112.75 | 112.75 | 112.21 | 0.80% | - |
| Aug 12, 2026 | 111.85 | 111.85 | 111.85 | 111.85 | 111.32 | 0.72% | - |
| Aug 11, 2026 | 111.05 | 111.05 | 111.05 | 111.05 | 110.52 | 3.01% | - |
| Aug 10, 2026 | 107.80 | 107.80 | 107.80 | 107.80 | 107.29 | -1.19% | - |
| Aug 7, 2026 | 109.10 | 109.10 | 109.10 | 109.10 | 108.58 | 0.83% | - |
| Aug 6, 2026 | 108.20 | 108.20 | 108.20 | 108.20 | 107.69 | -1.64% | - |
| Aug 5, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.48 | 0.36% | - |
| Aug 4, 2026 | 109.60 | 109.60 | 109.60 | 109.60 | 109.08 | 0.55% | - |
| Aug 3, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 108.48 | -2.68% | - |
| Jul 31, 2026 | 110.85 | 112.00 | 110.85 | 112.00 | 111.47 | - | 400 |
| Jul 30, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.47 | 0.63% | - |
| Jul 29, 2026 | 111.30 | 111.30 | 111.30 | 111.30 | 110.77 | 1.04% | - |
| Jul 28, 2026 | 109.80 | 110.15 | 109.80 | 110.15 | 109.63 | 0.82% | 435 |
| Jul 27, 2026 | 109.25 | 109.25 | 109.25 | 109.25 | 108.73 | -3.28% | - |
| Jul 24, 2026 | 112.70 | 112.95 | 112.70 | 112.95 | 112.41 | 2.87% | 40 |
| Jul 23, 2026 | 109.80 | 109.80 | 109.80 | 109.80 | 109.28 | 1.34% | - |
| Jul 22, 2026 | 108.35 | 108.35 | 108.35 | 108.35 | 107.84 | 1.17% | - |
| Jul 21, 2026 | 107.10 | 107.10 | 107.10 | 107.10 | 106.59 | -0.37% | - |
| Jul 20, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 106.99 | 3.66% | - |
| Jul 17, 2026 | 103.70 | 103.70 | 103.70 | 103.70 | 103.21 | -0.72% | - |
| Jul 16, 2026 | 104.45 | 104.45 | 104.45 | 104.45 | 103.95 | -2.70% | - |
| Jul 15, 2026 | 106.65 | 107.35 | 106.65 | 107.35 | 106.84 | -1.42% | 10 |
| Jul 14, 2026 | 108.90 | 108.90 | 108.90 | 108.90 | 108.38 | 0.14% | - |
| Jul 13, 2026 | 106.75 | 108.75 | 106.75 | 108.75 | 108.23 | 4.22% | 34 |