Imerys S.A. (FRA:IY4)
Germany · Delayed Price · Currency is EUR 21.74
+0.22 (1.02%)
Last updated: Oct 23, 2025, 8:20 AM CET
Imerys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 21.54 | 21.54 | 21.38 | 21.52 | 21.52 | -0.19% | 2,120 |
| Oct 21, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 1.03% | 80 |
| Oct 20, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 1.43% | 80 |
| Oct 17, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -2.32% | 80 |
| Oct 16, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - | 80 |
| Oct 15, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.19% | 80 |
| Oct 14, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.55% | 80 |
| Oct 13, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.00% | 80 |
| Oct 10, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 1.86% | 5 |
| Oct 9, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.37% | 5 |
| Oct 8, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.55% | 5 |
| Oct 7, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -2.23% | 5 |
| Oct 6, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.99% | 5 |
| Oct 3, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -1.51% | 5 |
| Oct 2, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.71% | 5 |
| Oct 1, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.72% | - |
| Sep 30, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.54% | 900 |
| Sep 29, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.45% | 100 |
| Sep 26, 2025 | 22.14 | 22.14 | 22.02 | 22.02 | 22.02 | -1.52% | 5 |
| Sep 25, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.27% | 200 |
| Sep 24, 2025 | 22.50 | 22.50 | 22.30 | 22.30 | 22.30 | 0.18% | 200 |
| Sep 23, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.45% | 100 |
| Sep 22, 2025 | 22.60 | 22.60 | 22.16 | 22.16 | 22.16 | -0.81% | 100 |
| Sep 19, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.09% | 1,000 |
| Sep 18, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.98% | 1,000 |
| Sep 17, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.44% | 1,000 |
| Sep 16, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - | 1,000 |
| Sep 15, 2025 | 22.26 | 22.64 | 22.26 | 22.64 | 22.64 | 3.66% | 1,000 |
| Sep 12, 2025 | 21.72 | 21.92 | 21.72 | 21.84 | 21.84 | 1.49% | 320 |
| Sep 11, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -1.28% | 943 |
| Sep 10, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.30% | 943 |
| Sep 9, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.37% | 943 |
| Sep 8, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 1.61% | 943 |
| Sep 5, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.47% | 200 |
| Sep 4, 2025 | 21.06 | 21.20 | 21.06 | 21.20 | 21.20 | -0.47% | 200 |
| Sep 3, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.93% | 230 |
| Sep 2, 2025 | 21.74 | 21.74 | 21.50 | 21.50 | 21.50 | -1.74% | 230 |
| Sep 1, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.73% | 450 |
| Aug 29, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.46% | 450 |
| Aug 28, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.99% | 450 |
| Aug 27, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.81% | 450 |
| Aug 26, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -1.15% | 450 |
| Aug 25, 2025 | 22.50 | 22.60 | 22.50 | 22.60 | 22.60 | 1.35% | 450 |
| Aug 22, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.81% | 80 |
| Aug 21, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -1.69% | 80 |
| Aug 20, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.72% | 80 |
| Aug 19, 2025 | 22.08 | 22.34 | 22.08 | 22.34 | 22.34 | 0.81% | 80 |
| Aug 18, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.64% | 35 |
| Aug 15, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.46% | 35 |
| Aug 14, 2025 | 21.86 | 21.92 | 21.86 | 21.92 | 21.92 | -0.90% | 35 |