Skip to main content
logo
Imerys S.A. (FRA:IY4)
Germany flag Germany · Delayed Price · Currency is EUR
24.52
-1.58 (-6.05%)
At close: Feb 20, 2026

Imerys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Jan 16, 202625.7425.7425.7425.7425.741.02%-
Jan 15, 202625.4825.4825.4825.4825.482.17%-
Jan 14, 202624.9424.9424.9424.9424.940.24%-
Jan 13, 202624.8824.8824.8824.8824.88-1.43%-
Jan 12, 202625.2425.2425.2425.2425.243.53%-
Jan 9, 202624.3824.3824.3824.3824.380.66%-
Jan 8, 202624.2224.2224.2224.2224.22-0.90%-
Jan 7, 202624.4424.4424.4424.4424.440.16%-
Jan 6, 202624.1424.4024.1424.4024.401.67%4
Jan 5, 202624.0024.0024.0024.0024.000.93%-
Jan 2, 202623.7823.7823.7823.7823.780.51%-
Dec 30, 202523.6623.6623.6623.6623.660.60%-
Dec 29, 202523.5223.5223.5223.5223.522.44%-
Dec 23, 202523.0623.0622.9422.9622.96-0.52%730
Dec 22, 202523.0823.0823.0823.0823.08-1.28%-
Dec 19, 202523.3823.3823.3823.3823.38-0.68%-
Dec 18, 202523.5423.5423.5423.5423.540.43%-
Dec 17, 202523.5823.5823.4423.4423.44-1.51%100
Dec 16, 202523.8023.8023.8023.8023.80-1.33%-
Dec 15, 202524.1224.1224.1224.1224.12-0.58%-
Dec 12, 202524.2624.2624.2624.2624.262.45%-
Dec 11, 202523.6823.6823.6823.6823.68-1.09%-
Dec 10, 202523.9423.9423.9423.9423.94-0.33%-
Dec 9, 202523.9424.0223.9424.0224.020.33%750
Dec 8, 202523.9423.9423.9423.9423.943.46%-