Imerys S.A. (FRA:IY4)
Germany · Delayed Price · Currency is EUR 21.52
+0.08 (0.37%)
At close: Sep 9, 2025
Imerys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | - | 0.37% | 943 |
| Sep 8, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | - | 1.61% | 943 |
| Sep 5, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | - | -0.47% | 200 |
| Sep 4, 2025 | 21.06 | 21.20 | 21.06 | 21.20 | - | -0.47% | 200 |
| Sep 3, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | -0.93% | 230 |
| Sep 2, 2025 | 21.74 | 21.74 | 21.50 | 21.50 | - | -1.74% | 230 |
| Sep 1, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | - | -0.73% | 450 |
| Aug 29, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | - | 0.46% | 450 |
| Aug 28, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | - | -0.99% | 450 |
| Aug 27, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | - | -0.81% | 450 |
| Aug 26, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | - | -1.15% | - |
| Aug 25, 2025 | 22.50 | 22.60 | 22.50 | 22.60 | - | 1.35% | 450 |
| Aug 22, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | - | 0.81% | 80 |
| Aug 21, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | - | -1.69% | 80 |
| Aug 20, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | - | 0.72% | 80 |
| Aug 19, 2025 | 22.08 | 22.34 | 22.08 | 22.34 | - | 0.81% | 80 |
| Aug 18, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | - | 0.64% | 35 |
| Aug 15, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | - | 0.46% | 35 |
| Aug 14, 2025 | 21.86 | 21.92 | 21.86 | 21.92 | - | -0.90% | 35 |
| Aug 13, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | - | -0.18% | 510 |
| Aug 12, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | - | -2.38% | 510 |
| Aug 11, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | - | 3.46% | 510 |
| Aug 8, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | - | 3.59% | 510 |
| Aug 7, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | - | 0.28% | 510 |
| Aug 6, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | - | -0.38% | 510 |
| Aug 5, 2025 | 21.08 | 21.24 | 21.08 | 21.20 | - | -3.64% | 510 |
| Aug 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | 1.76% | 60 |
| Aug 1, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | - | -1.99% | 60 |
| 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% | 4,574 |
| 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% | - |