Skip to main content
logo
Imerys S.A. (FRA:IY4)
Germany flag Germany · Delayed Price · Currency is EUR
21.74
+0.32 (1.49%)
At close: Mar 27, 2026

FRA:IY4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202621.7421.7421.7421.7421.741.49%-
Mar 26, 202621.4221.4221.4221.4221.420.75%-
Mar 25, 202621.2621.2621.2621.2621.262.51%-
Mar 24, 202620.7420.7420.7420.7420.741.97%-
Mar 23, 202620.4020.4020.3420.3420.34-3.42%2,000
Mar 20, 202621.0621.0621.0621.0621.06-2.41%-
Mar 19, 202621.5821.5821.5821.5821.58-2.09%-
Mar 18, 202622.0422.0422.0422.0422.042.04%-
Mar 17, 202621.6021.6021.6021.6021.60--
Mar 16, 202621.6021.6021.6021.6021.600.93%-
Mar 13, 202622.0822.0821.4021.4021.40-3.95%60
Mar 12, 202622.2822.2822.2822.2822.28--
Mar 11, 202622.4222.4222.2822.2822.28-0.54%33
Mar 10, 202622.0222.4022.0222.4022.405.26%100
Mar 9, 202621.2821.2821.2821.2821.28-5.92%-
Mar 6, 202622.6222.6222.6222.6222.62-0.70%-
Mar 5, 202622.7822.7822.7822.7822.781.97%-
Mar 4, 202622.3422.3422.3422.3422.34-4.12%-
Mar 3, 202623.3023.3023.3023.3023.30-2.92%-
Mar 2, 202624.0024.0024.0024.0024.00-3.69%-
Feb 27, 202624.9224.9224.9224.9224.920.89%-
Feb 26, 202624.7024.7024.7024.7024.700.73%-
Feb 25, 202624.5224.5224.5224.5224.521.16%-
Feb 24, 202624.2424.2424.2424.2424.242.97%-
Feb 23, 202623.5423.5423.5423.5423.54-4.00%-
Feb 20, 202624.5224.5224.5224.5224.52-6.05%-
Feb 19, 202626.1026.1026.1026.1026.101.87%-
Feb 18, 202625.6225.6225.6225.6225.62-0.54%-
Feb 17, 202625.7625.7625.7625.7625.76-1.98%-
Feb 16, 202626.2826.2826.2826.2826.28-1.87%-
Feb 13, 202626.7826.7826.7826.7826.78-3.46%-
Feb 12, 202627.7427.7427.7427.7427.740.65%-
Feb 11, 202627.5627.5627.5627.5627.560.15%-
Feb 10, 202627.5227.5227.5227.5227.520.66%-
Feb 9, 202627.3427.3427.3427.3427.340.37%-
Feb 6, 202627.2427.2427.2427.2427.24-2.44%-
Feb 5, 202627.9227.9227.9227.9227.923.71%-
Feb 4, 202626.9226.9226.9226.9226.921.58%-
Feb 3, 202626.5026.5026.5026.5026.502.00%36
Feb 2, 202625.9825.9825.9825.9825.98-2.04%-
Jan 30, 202626.5226.5226.5226.5226.520.45%-
Jan 29, 202626.3426.4026.3426.4026.400.53%300
Jan 28, 202626.5426.5426.2626.2626.26-1.13%150
Jan 27, 202626.5626.5626.5626.5626.561.07%-
Jan 26, 202626.0826.2826.0826.2826.281.55%519
Jan 23, 202625.8825.8825.8825.8825.88-0.23%-
Jan 22, 202625.8425.9425.8425.9425.946.66%774
Jan 21, 202624.3224.3224.3224.3224.32-0.73%-
Jan 20, 202624.8024.8024.5024.5024.50-1.53%200
Jan 19, 202624.8824.8824.8824.8824.88-3.34%-