Imerys S.A. (FRA:IY4)
Germany flag Germany · Delayed Price · Currency is EUR
21.74
+0.22 (1.02%)
Last updated: Oct 23, 2025, 8:20 AM CET

Imerys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202521.5421.5421.3821.5221.52-0.19%2,120
Oct 21, 202521.5621.5621.5621.5621.561.03%80
Oct 20, 202521.3421.3421.3421.3421.341.43%80
Oct 17, 202521.0421.0421.0421.0421.04-2.32%80
Oct 16, 202521.5421.5421.5421.5421.54-80
Oct 15, 202521.5421.5421.5421.5421.54-0.19%80
Oct 14, 202521.5821.5821.5821.5821.58-0.55%80
Oct 13, 202521.7021.7021.7021.7021.70-1.00%80
Oct 10, 202521.9221.9221.9221.9221.921.86%5
Oct 9, 202521.5221.5221.5221.5221.52-0.37%5
Oct 8, 202521.6021.6021.6021.6021.60-1.55%5
Oct 7, 202521.9421.9421.9421.9421.94-2.23%5
Oct 6, 202522.4422.4422.4422.4422.440.99%5
Oct 3, 202522.2222.2222.2222.2222.22-1.51%5
Oct 2, 202522.5622.5622.5622.5622.560.71%5
Oct 1, 202522.4022.4022.4022.4022.400.72%-
Sep 30, 202522.2422.2422.2422.2422.240.54%900
Sep 29, 202522.1222.1222.1222.1222.120.45%100
Sep 26, 202522.1422.1422.0222.0222.02-1.52%5
Sep 25, 202522.3622.3622.3622.3622.360.27%200
Sep 24, 202522.5022.5022.3022.3022.300.18%200
Sep 23, 202522.2622.2622.2622.2622.260.45%100
Sep 22, 202522.6022.6022.1622.1622.16-0.81%100
Sep 19, 202522.3422.3422.3422.3422.340.09%1,000
Sep 18, 202522.3222.3222.3222.3222.32-0.98%1,000
Sep 17, 202522.5422.5422.5422.5422.54-0.44%1,000
Sep 16, 202522.6422.6422.6422.6422.64-1,000
Sep 15, 202522.2622.6422.2622.6422.643.66%1,000
Sep 12, 202521.7221.9221.7221.8421.841.49%320
Sep 11, 202521.5221.5221.5221.5221.52-1.28%943
Sep 10, 202521.8021.8021.8021.8021.801.30%943
Sep 9, 202521.5221.5221.5221.5221.520.37%943
Sep 8, 202521.4421.4421.4421.4421.441.61%943
Sep 5, 202521.1021.1021.1021.1021.10-0.47%200
Sep 4, 202521.0621.2021.0621.2021.20-0.47%200
Sep 3, 202521.3021.3021.3021.3021.30-0.93%230
Sep 2, 202521.7421.7421.5021.5021.50-1.74%230
Sep 1, 202521.8821.8821.8821.8821.88-0.73%450
Aug 29, 202522.0422.0422.0422.0422.040.46%450
Aug 28, 202521.9421.9421.9421.9421.94-0.99%450
Aug 27, 202522.1622.1622.1622.1622.16-0.81%450
Aug 26, 202522.3422.3422.3422.3422.34-1.15%450
Aug 25, 202522.5022.6022.5022.6022.601.35%450
Aug 22, 202522.3022.3022.3022.3022.300.81%80
Aug 21, 202522.1222.1222.1222.1222.12-1.69%80
Aug 20, 202522.5022.5022.5022.5022.500.72%80
Aug 19, 202522.0822.3422.0822.3422.340.81%80
Aug 18, 202522.1622.1622.1622.1622.160.64%35
Aug 15, 202522.0222.0222.0222.0222.020.46%35
Aug 14, 202521.8621.9221.8621.9221.92-0.90%35