4imprint Group plc (FRA:IMW)
Germany · Delayed Price · Currency is EUR 39.60
+0.60 (1.54%)
At close: Mar 27, 2026
FRA:IMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.54% | - |
| Mar 26, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Mar 25, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.03% | - |
| Mar 24, 2026 | 39.00 | 39.00 | 38.80 | 38.80 | 38.80 | -5.83% | - |
| Mar 23, 2026 | 39.00 | 41.20 | 39.00 | 41.20 | 41.20 | 4.57% | 17 |
| Mar 20, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -2.96% | - |
| Mar 19, 2026 | 39.80 | 40.60 | 39.80 | 40.60 | 40.60 | 1.50% | 1,225 |
| Mar 18, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Mar 17, 2026 | 39.00 | 40.40 | 39.00 | 40.40 | 40.40 | 1.51% | 2,500 |
| Mar 16, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Mar 13, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -2.93% | - |
| Mar 12, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -3.30% | - |
| Mar 11, 2026 | 38.60 | 42.40 | 38.60 | 42.40 | 42.40 | -3.20% | 2,650 |
| Mar 10, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 2.82% | - |
| Mar 9, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -4.48% | - |
| Mar 6, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.83% | - |
| Mar 5, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 3.79% | - |
| Mar 4, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -5.38% | - |
| Mar 3, 2026 | 43.00 | 44.60 | 43.00 | 44.60 | 44.60 | -3.04% | 100 |
| Mar 2, 2026 | 44.60 | 46.00 | 44.60 | 46.00 | 46.00 | 1.32% | 65 |
| Feb 27, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 2.71% | - |
| Feb 26, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.45% | - |
| Feb 25, 2026 | 44.20 | 44.40 | 44.20 | 44.40 | 44.40 | 0.45% | 321 |
| Feb 24, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -2.64% | - |
| Feb 23, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 2.71% | - |
| Feb 20, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.91% | - |
| Feb 19, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | - |
| Feb 18, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 1.39% | - |
| Feb 17, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.46% | - |
| Feb 16, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.46% | - |
| Feb 13, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.37% | - |
| Feb 12, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.35% | - |
| Feb 11, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.45% | - |
| Feb 10, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.36% | - |
| Feb 9, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.79% | - |
| Feb 6, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Feb 5, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.45% | - |
| Feb 4, 2026 | 45.60 | 47.20 | 44.60 | 44.60 | 44.60 | -5.11% | 500 |
| Feb 3, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 2.17% | - |
| Feb 2, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Jan 30, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Jan 29, 2026 | 47.20 | 47.20 | 46.00 | 46.00 | 46.00 | -2.95% | 551 |
| Jan 28, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -1.66% | - |
| Jan 27, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -1.63% | - |
| Jan 26, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.24% | - |
| Jan 23, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.68% | - |
| Jan 22, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -2.86% | - |
| Jan 21, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -3.92% | - |
| Jan 20, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.41% | 220 |
| Jan 19, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -1.39% | - |