Imerys S.A. (FRA:IY4)
Germany · Delayed Price · Currency is EUR 26.52
+0.12 (0.45%)
At close: Jan 30, 2026
Imerys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.45% | - |
| Jan 29, 2026 | 26.34 | 26.40 | 26.34 | 26.40 | 26.40 | 0.53% | 300 |
| Jan 28, 2026 | 26.54 | 26.54 | 26.26 | 26.26 | 26.26 | -1.13% | 150 |
| Jan 27, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 1.07% | - |
| Jan 26, 2026 | 26.08 | 26.28 | 26.08 | 26.28 | 26.28 | 1.55% | 519 |
| Jan 23, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.23% | - |
| Jan 22, 2026 | 25.84 | 25.94 | 25.84 | 25.94 | 25.94 | 6.66% | 774 |
| Jan 21, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.73% | - |
| Jan 20, 2026 | 24.80 | 24.80 | 24.50 | 24.50 | 24.50 | -1.53% | 200 |
| Jan 19, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -3.34% | - |
| Jan 16, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 1.02% | - |
| Jan 15, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 2.17% | - |
| Jan 14, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.24% | - |
| Jan 13, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -1.43% | - |
| Jan 12, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 3.53% | - |
| 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 |