Imerys S.A. (FRA:IY4)
Germany · Delayed Price · Currency is EUR 23.50
-0.18 (-0.76%)
At close: Dec 1, 2025
Imerys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.76% | - |
| Nov 28, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.59% | - |
| Nov 27, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.76% | - |
| Nov 26, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 4.77% | - |
| Nov 25, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.09% | 100 |
| Nov 24, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 2.17% | - |
| Nov 21, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -3.23% | - |
| Nov 20, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.61% | - |
| Nov 19, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 1.59% | - |
| Nov 18, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -2.33% | - |
| Nov 17, 2025 | 23.36 | 23.36 | 23.20 | 23.20 | 23.20 | 2.65% | 2,000 |
| Nov 14, 2025 | 22.94 | 22.94 | 22.60 | 22.60 | 22.60 | 0.89% | 2,000 |
| Nov 13, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.53% | - |
| Nov 12, 2025 | 22.70 | 22.70 | 22.52 | 22.52 | 22.52 | 1.17% | 2,000 |
| Nov 11, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 4.70% | - |
| Nov 10, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.09% | - |
| Nov 7, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.56% | - |
| Nov 6, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 3.28% | - |
| Nov 5, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.67% | - |
| Nov 4, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -2.43% | - |
| Nov 3, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -2.02% | - |
| Oct 31, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 4.30% | - |
| Oct 30, 2025 | 21.14 | 21.14 | 20.92 | 20.92 | 20.92 | -0.38% | 200 |
| Oct 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.46% | - |
| Oct 28, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -1.17% | - |
| Oct 27, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.45% | - |
| Oct 24, 2025 | 22.12 | 22.34 | 22.12 | 22.34 | 22.34 | 2.76% | 100 |
| Oct 23, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 1.02% | - |
| 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% | - |
| Oct 20, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 1.43% | - |
| Oct 17, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -2.32% | - |
| Oct 16, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - | - |
| Oct 15, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.19% | - |
| Oct 14, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.55% | - |
| 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% | - |
| Oct 9, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.37% | - |
| Oct 8, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.55% | - |
| Oct 7, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -2.23% | - |
| Oct 6, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.99% | - |
| Oct 3, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -1.51% | - |
| Oct 2, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.71% | - |
| 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% | - |
| Sep 29, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.45% | - |
| 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% | - |
| 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% | - |