4imprint Group plc (FRA:IMW)
Germany · Delayed Price · Currency is EUR 43.40
+0.80 (1.88%)
Last updated: Dec 4, 2025, 8:34 AM CET
4imprint Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.38% | - |
| Dec 4, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.88% | - |
| Dec 3, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.84% | - |
| Dec 2, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Dec 1, 2025 | 43.80 | 43.80 | 43.40 | 43.40 | 43.40 | -1.81% | 380 |
| Nov 28, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 2.31% | - |
| Nov 27, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.46% | - |
| Nov 26, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 2.84% | - |
| Nov 25, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.94% | - |
| Nov 24, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.95% | - |
| Nov 21, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Nov 20, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.94% | - |
| Nov 18, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.47% | - |
| Nov 17, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -3.17% | - |
| Nov 14, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -2.21% | - |
| Nov 13, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 2.26% | - |
| Nov 12, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.45% | - |
| Nov 11, 2025 | 38.20 | 44.40 | 38.20 | 44.40 | 44.40 | 19.35% | 156 |
| Nov 10, 2025 | 36.60 | 37.20 | 36.60 | 37.20 | 37.20 | 0.54% | 15 |
| Nov 7, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Nov 6, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 3.33% | - |
| Nov 5, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.10% | - |
| Nov 4, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -4.71% | - |
| Nov 3, 2025 | 37.40 | 38.20 | 37.40 | 38.20 | 38.20 | 2.14% | 64 |
| Oct 31, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -3.11% | - |
| Oct 30, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.52% | - |
| Oct 29, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -4.48% | - |
| Oct 28, 2025 | 38.40 | 40.20 | 38.40 | 40.20 | 40.20 | 8.06% | 37 |
| Oct 27, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -2.62% | - |
| Oct 24, 2025 | 36.20 | 38.20 | 36.20 | 38.20 | 38.20 | 6.70% | 15 |
| Oct 23, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.13% | - |
| Oct 22, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.31% | - |
| Oct 21, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -4.42% | - |
| Oct 20, 2025 | 34.60 | 36.20 | 34.60 | 36.20 | 36.20 | 4.02% | 157 |
| Oct 17, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Oct 16, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Oct 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Oct 14, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Oct 13, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.20% | - |
| Oct 10, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Oct 9, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Oct 8, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.62% | - |
| Oct 7, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -8.42% | - |
| Oct 6, 2025 | 37.60 | 40.40 | 37.60 | 40.40 | 40.40 | 8.60% | 150 |
| Oct 3, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Oct 2, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.20% | - |
| Oct 1, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Sep 30, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.62% | - |
| Sep 29, 2025 | 35.60 | 37.00 | 35.60 | 37.00 | 37.00 | 4.52% | 136 |
| Sep 26, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |