Imerys S.A. (FRA:IY4)
Germany · Delayed Price · Currency is EUR 22.24
+0.12 (0.54%)
Last updated: Sep 30, 2025, 8:03 AM CET
Imerys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.45% | 5 |
| 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 |
| Aug 13, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.18% | 510 |
| Aug 12, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -2.38% | 510 |
| Aug 11, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 3.46% | 510 |
| Aug 8, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 3.59% | 510 |
| Aug 7, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.28% | 510 |
| Aug 6, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.38% | 510 |
| Aug 5, 2025 | 21.08 | 21.24 | 21.08 | 21.20 | 21.20 | -3.64% | 510 |
| Aug 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.76% | 60 |
| Aug 1, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -1.99% | 60 |
| Jul 31, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.18% | 60 |
| Jul 30, 2025 | 24.80 | 24.80 | 22.10 | 22.10 | 22.10 | -15.00% | 4,574 |
| Jul 29, 2025 | 26.04 | 26.04 | 25.94 | 26.00 | 26.00 | -2.33% | 2,000 |
| Jul 28, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 1.68% | 96 |
| Jul 25, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -1.65% | 96 |
| Jul 24, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 1.37% | 96 |
| Jul 23, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.84% | 96 |
| Jul 22, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.46% | 96 |