4imprint Group plc (FRA:IMW)
Germany · Delayed Price · Currency is EUR 39.20
-1.00 (-2.49%)
At close: Sep 9, 2025
4imprint Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | - | -2.49% | 91 |
| Sep 8, 2025 | 39.00 | 40.20 | 39.00 | 40.20 | - | 3.61% | 91 |
| Sep 5, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | - | 1.04% | 25 |
| Sep 4, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | - | - | 50 |
| Sep 3, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | - | -2.54% | 50 |
| Sep 2, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | - | 2.07% | 50 |
| Sep 1, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | - | -1.53% | 50 |
| Aug 29, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | - | -0.51% | 50 |
| Aug 28, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | - | -1.99% | 50 |
| Aug 27, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | - | - | 50 |
| Aug 26, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | - | -1.47% | - |
| Aug 25, 2025 | 40.00 | 40.80 | 40.00 | 40.80 | - | 5.15% | 50 |
| Aug 22, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | - | - | 20 |
| Aug 21, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | - | -2.02% | 20 |
| Aug 20, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | - | 2.06% | 20 |
| Aug 19, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | - | - | 20 |
| Aug 18, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | - | 1.04% | 20 |
| Aug 15, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | - | -1.03% | 20 |
| Aug 14, 2025 | 37.80 | 38.80 | 37.80 | 38.80 | - | 2.65% | 20 |
| Aug 13, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | - | 2.16% | 10 |
| Aug 12, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | -3.14% | 10 |
| Aug 11, 2025 | 36.40 | 38.20 | 36.40 | 38.20 | - | 2.69% | 10 |
| Aug 8, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | - | - | 137 |
| Aug 7, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | - | -4.62% | 137 |
| Aug 6, 2025 | 41.20 | 41.20 | 39.00 | 39.00 | - | -8.02% | 137 |
| Aug 5, 2025 | 42.60 | 43.80 | 42.40 | 42.40 | - | 4.95% | 55 |
| Aug 4, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | - | -0.98% | 280 |
| Aug 1, 2025 | 41.20 | 41.20 | 40.20 | 40.80 | - | -1.92% | 280 |
| Jul 31, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | - | - | - |
| Jul 30, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | - | -1.89% | 82 |
| Jul 29, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | - | 0.95% | 82 |
| Jul 28, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | - | - | 82 |
| Jul 25, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | - | - | 82 |
| Jul 24, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | - | -0.47% | - |
| Jul 23, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | - | 0.96% | 82 |
| Jul 22, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | - | 0.48% | 82 |
| Jul 21, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | - | 0.48% | 82 |
| Jul 18, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | - | 1.47% | 82 |
| Jul 17, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | - | - | 82 |
| Jul 16, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | - | -1.45% | 82 |
| Jul 15, 2025 | 42.40 | 42.40 | 41.40 | 41.40 | - | -3.27% | 82 |
| Jul 14, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | - | -0.93% | 605 |
| Jul 11, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | - | -0.92% | 605 |
| Jul 10, 2025 | 41.80 | 43.60 | 41.80 | 43.60 | - | 2.35% | 605 |
| Jul 9, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | - | 1.91% | - |
| Jul 8, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | - | -0.48% | 490 |
| Jul 7, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | - | -4.11% | 490 |
| Jul 4, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | 3.30% | 490 |
| Jul 3, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | - | 1.44% | - |
| Jul 2, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | - | -1.42% | 30 |