Imerys S.A. (FRA:IY4)
Germany · Delayed Price · Currency is EUR 21.62
-0.44 (-1.99%)
Last updated: Aug 1, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | - | -1.99% | - |
| Jul 31, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | - | -0.18% | 60 |
| Jul 30, 2025 | 24.80 | 24.80 | 22.10 | 22.10 | - | -15.00% | 9,248 |
| Jul 29, 2025 | 26.04 | 26.04 | 25.94 | 26.00 | - | -2.33% | 2,000 |
| Jul 28, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | - | 1.68% | 96 |
| Jul 25, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | - | -1.65% | 96 |
| Jul 24, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | - | 1.37% | - |
| Jul 23, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | - | 0.84% | 96 |
| Jul 22, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | - | 0.46% | - |
| Jul 21, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | - | -1.07% | 96 |
| Jul 18, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | - | -0.53% | 96 |
| Jul 17, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | - | 0.53% | 96 |
| Jul 16, 2025 | 26.36 | 26.36 | 26.20 | 26.20 | - | -1.50% | 96 |
| Jul 15, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | 0.38% | 600 |
| Jul 14, 2025 | 26.62 | 26.62 | 26.50 | 26.50 | - | -6.69% | 600 |
| Jul 11, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | 1.21% | 88 |
| Jul 10, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | - | -0.85% | 88 |
| Jul 9, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | - | 1.22% | - |
| Jul 8, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | - | -0.64% | 88 |
| Jul 7, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | - | -0.42% | 88 |
| Jul 4, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | - | -1.19% | 88 |
| Jul 3, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | 1.49% | - |
| Jul 2, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | - | 0.64% | - |
| Jul 1, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | -1.75% | - |
| Jun 30, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | - | 1.93% | - |
| Jun 27, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | - | 0.87% | 88 |
| Jun 26, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | - | -0.22% | - |
| Jun 25, 2025 | 28.06 | 28.06 | 27.78 | 27.78 | - | -0.22% | 88 |
| Jun 24, 2025 | 27.76 | 27.84 | 27.76 | 27.84 | - | 4.19% | 100 |
| Jun 23, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | - | -1.11% | 100 |
| Jun 20, 2025 | 28.38 | 28.38 | 27.02 | 27.02 | - | -3.71% | 100 |
| Jun 19, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | - | -1.89% | 40 |
| Jun 18, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | -1.11% | - |
| Jun 17, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | - | 0.77% | - |
| Jun 16, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | - | -0.28% | - |
| Jun 13, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | - | -2.31% | - |
| Jun 12, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | - | -0.81% | - |
| Jun 11, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | - | 2.06% | - |
| Jun 10, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | - | 0.76% | 40 |
| Jun 9, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | - | -0.07% | - |
| Jun 6, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | - | 0.63% | 40 |
| Jun 5, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | - | 0.56% | 40 |
| Jun 4, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | - | -0.90% | 40 |
| Jun 3, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | - | -1.50% | 40 |
| Jun 2, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | - | 0.48% | 40 |
| May 30, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | - | -1.02% | 40 |
| May 29, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | - | 0.75% | 40 |
| May 28, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | 0.34% | 40 |
| May 27, 2025 | 28.88 | 29.10 | 28.88 | 29.10 | - | 0.97% | 500 |
| May 26, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | - | -0.35% | 33 |