4imprint Group plc (FRA:IMW)
Germany · Delayed Price · Currency is EUR 34.60
-1.60 (-4.42%)
At close: Oct 21, 2025
4imprint Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.31% | 157 |
| Oct 21, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -4.42% | 157 |
| 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 | - | 150 |
| Oct 16, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | 150 |
| Oct 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | 150 |
| Oct 14, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 150 |
| Oct 13, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.20% | 150 |
| Oct 10, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | 150 |
| Oct 9, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | 150 |
| Oct 8, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.62% | 150 |
| Oct 7, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -8.42% | 150 |
| 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 | - | 136 |
| Oct 2, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.20% | 136 |
| 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% | - |
| Sep 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Sep 24, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.68% | 20 |
| Sep 23, 2025 | 35.00 | 35.80 | 35.00 | 35.80 | 35.80 | -0.56% | 10 |
| Sep 22, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.70% | 580 |
| Sep 19, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.63% | 580 |
| Sep 18, 2025 | 36.80 | 38.20 | 36.80 | 38.00 | 38.00 | 4.40% | 580 |
| Sep 17, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -3.19% | 91 |
| Sep 16, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.57% | 91 |
| Sep 15, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.05% | 91 |
| Sep 12, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.52% | 91 |
| Sep 11, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.52% | 91 |
| Sep 10, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | 91 |
| Sep 9, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.49% | 91 |
| Sep 8, 2025 | 39.00 | 40.20 | 39.00 | 40.20 | 40.20 | 3.61% | 91 |
| Sep 5, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.04% | 25 |
| Sep 4, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | 50 |
| Sep 3, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -2.54% | 50 |
| Sep 2, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 2.07% | 50 |
| Sep 1, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.53% | 50 |
| Aug 29, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | 50 |
| Aug 28, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.99% | 50 |
| Aug 27, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | 50 |
| Aug 26, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.47% | 50 |
| Aug 25, 2025 | 40.00 | 40.80 | 40.00 | 40.80 | 40.80 | 5.15% | 50 |
| Aug 22, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | 20 |
| Aug 21, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -2.02% | 20 |
| Aug 20, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 2.06% | 20 |
| Aug 19, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | 20 |
| Aug 18, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.04% | - |
| Aug 15, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | - |
| Aug 14, 2025 | 37.80 | 38.80 | 37.80 | 38.80 | 38.80 | 2.65% | 20 |