4imprint Group plc (FRA:IMW)
Germany · Delayed Price · Currency is EUR 45.20
-0.60 (-1.31%)
At close: Jan 9, 2026
4imprint Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.31% | - |
| Jan 8, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -4.58% | - |
| Jan 7, 2026 | 45.40 | 48.00 | 45.40 | 48.00 | 48.00 | 8.60% | 100 |
| Jan 6, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 2.31% | - |
| Jan 5, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.82% | - |
| Jan 2, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 20 |
| Dec 30, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -3.51% | - |
| Dec 29, 2025 | 43.80 | 45.60 | 43.80 | 45.60 | 45.60 | 3.64% | 77 |
| Dec 23, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.45% | - |
| Dec 22, 2025 | 43.80 | 44.20 | 43.80 | 44.20 | 44.20 | 0.45% | 20 |
| Dec 19, 2025 | 43.20 | 44.00 | 43.20 | 44.00 | 44.00 | -4.35% | 160 |
| Dec 18, 2025 | 43.00 | 46.00 | 43.00 | 46.00 | 46.00 | 7.48% | 270 |
| Dec 17, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.93% | - |
| Dec 16, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 2.37% | - |
| Dec 15, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.48% | - |
| Dec 12, 2025 | 42.40 | 42.60 | 42.00 | 42.00 | 42.00 | -1.41% | 200 |
| Dec 11, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.39% | - |
| Dec 10, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Dec 9, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Dec 8, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.82% | - |
| 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 |