Imerys S.A. (FRA:IY4)
Germany · Delayed Price · Currency is EUR 24.38
+0.16 (0.66%)
At close: Jan 9, 2026
Imerys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.66% | - |
| Jan 8, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.90% | - |
| Jan 7, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.16% | - |
| Jan 6, 2026 | 24.14 | 24.40 | 24.14 | 24.40 | 24.40 | 1.67% | 4 |
| Jan 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.93% | - |
| Jan 2, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.51% | - |
| Dec 30, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.60% | - |
| Dec 29, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 2.44% | - |
| Dec 23, 2025 | 23.06 | 23.06 | 22.94 | 22.96 | 22.96 | -0.52% | 730 |
| Dec 22, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -1.28% | - |
| Dec 19, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.68% | - |
| Dec 18, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.43% | - |
| Dec 17, 2025 | 23.58 | 23.58 | 23.44 | 23.44 | 23.44 | -1.51% | 100 |
| Dec 16, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.33% | - |
| Dec 15, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.58% | - |
| Dec 12, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 2.45% | - |
| Dec 11, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -1.09% | - |
| Dec 10, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.33% | - |
| Dec 9, 2025 | 23.94 | 24.02 | 23.94 | 24.02 | 24.02 | 0.33% | 750 |
| Dec 8, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 3.46% | - |
| Dec 5, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -1.28% | - |
| Dec 4, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.17% | - |
| Dec 3, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.69% | - |
| Dec 2, 2025 | 23.74 | 23.74 | 23.32 | 23.32 | 23.32 | -0.77% | 1,000 |
| 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% | - |