Imerys S.A. (FRA:IY4)
Germany · Delayed Price · Currency is EUR 22.18
+0.12 (0.54%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:IY4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | - | -0.99% | - |
| Apr 22, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.54% | - |
| Apr 21, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.62% | - |
| Apr 20, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 1.71% | - |
| Apr 17, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.91% | - |
| Apr 16, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.92% | - |
| Apr 15, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.55% | - |
| Apr 14, 2026 | 21.38 | 21.88 | 21.38 | 21.88 | 21.88 | 2.82% | 10 |
| Apr 13, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 1.33% | - |
| Apr 10, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.04% | - |
| Apr 9, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 2.41% | - |
| Apr 8, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 4.12% | - |
| Apr 7, 2026 | 20.18 | 20.18 | 19.90 | 19.90 | 19.90 | -3.21% | 125 |
| Apr 2, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -5.51% | - |
| Apr 1, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 1.30% | - |
| Mar 31, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 2.29% | - |
| Mar 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.40% | - |
| Mar 27, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 1.49% | - |
| Mar 26, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.75% | - |
| Mar 25, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 2.51% | - |
| Mar 24, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 1.97% | - |
| Mar 23, 2026 | 20.40 | 20.40 | 20.34 | 20.34 | 20.34 | -3.42% | 2,000 |
| Mar 20, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -2.41% | - |
| Mar 19, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -2.09% | - |
| Mar 18, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 2.04% | - |
| Mar 17, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Mar 16, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Mar 13, 2026 | 22.08 | 22.08 | 21.40 | 21.40 | 21.40 | -3.95% | 60 |
| Mar 12, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - | - |
| Mar 11, 2026 | 22.42 | 22.42 | 22.28 | 22.28 | 22.28 | -0.54% | 33 |
| Mar 10, 2026 | 22.02 | 22.40 | 22.02 | 22.40 | 22.40 | 5.26% | 100 |
| Mar 9, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -5.92% | - |
| Mar 6, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.70% | - |
| Mar 5, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 1.97% | - |
| Mar 4, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -4.12% | - |
| Mar 3, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -2.92% | - |
| Mar 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -3.69% | - |
| Feb 27, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.89% | - |
| Feb 26, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.73% | - |
| Feb 25, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 1.16% | - |
| Feb 24, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 2.97% | - |
| Feb 23, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -4.00% | - |
| Feb 20, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -6.05% | - |
| Feb 19, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.87% | - |
| Feb 18, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.54% | - |
| Feb 17, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -1.98% | - |
| Feb 16, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -1.87% | - |
| Feb 13, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -3.46% | - |
| Feb 12, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.65% | - |
| Feb 11, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 0.15% | - |