Skip to main content
logo
Imerys S.A. (LON:0NPX)
London flag London · Delayed Price · Currency is GBP · Price in EUR
21.72
-0.26 (-1.20%)
At close: Aug 1, 2025

CALT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202521.4421.9621.4021.9321.93-0.24%186
Jul 31, 202522.0022.1221.4621.9821.98-3.47%115,417
Jul 30, 202525.0924.9421.2822.7722.77-11.32%10,724
Jul 29, 202525.9526.0025.6825.6825.68-1.01%13,765
Jul 28, 202526.2526.5825.8825.9425.94-1.55%20,712
Jul 25, 202526.2526.3525.9826.3526.350.65%2,503
Jul 24, 202526.3126.4826.1826.1826.18-193
Jul 23, 202526.2126.4226.1026.1826.181.24%191
Jul 22, 202526.0226.1425.8625.8625.86-1.60%18
Jul 21, 202526.0826.2826.0026.2826.280.92%70
Jul 18, 202526.2126.2226.0426.0426.04-0.08%126
Jul 17, 202526.2126.4425.9626.0626.060.31%89
Jul 16, 202526.4226.3425.9825.9825.98-1.67%291
Jul 15, 202526.5026.7426.4226.4226.42-0.60%277
Jul 14, 202526.8826.9826.5826.5826.58-1.19%110
Jul 11, 202528.1027.9226.9026.9026.90-5.55%300
Jul 10, 202528.1028.4828.3828.4828.480.64%-
Jul 9, 202528.1828.3028.0828.3028.301.22%50
Jul 8, 202527.9528.1227.8427.9627.96-6
Jul 7, 202528.1828.2227.5627.9627.960.29%268
Jul 4, 202528.1828.2627.8827.8827.88-2.04%127
Jul 3, 202528.7728.8828.4628.4628.46-0.25%37
Jul 2, 202528.2128.5328.1628.5328.532.40%1,254
Jul 1, 202528.0828.0227.7427.8627.86-0.29%46
Jun 30, 202528.6128.6227.9427.9427.94-2.24%51
Jun 27, 202528.2128.5827.4628.5828.582.22%37
Jun 26, 202527.6427.9827.9227.9627.960.65%22
Jun 25, 202527.7627.8827.7427.7827.78-0.67%127
Jun 24, 202527.8128.3027.9227.9727.972.36%3,226
Jun 23, 202526.9627.4826.7027.3227.321.94%54
Jun 20, 202528.1028.3026.6426.8026.80-4.15%4,385
Jun 19, 202528.0628.1627.9627.9627.96-1.06%31,410
Jun 18, 202528.6128.6428.1828.2628.26-1.54%10,026
Jun 17, 202528.8228.8628.7028.7028.70-1.51%-
Jun 16, 202528.6929.1428.8029.1429.140.61%18,974
Jun 13, 202529.0129.0628.7228.9628.96-0.75%2,960
Jun 12, 202529.6629.7429.1829.1829.18-2.28%11
Jun 11, 202529.8729.9629.6429.8629.86-0.27%26
Jun 10, 202529.4130.0029.3429.9429.942.18%1,337
Jun 9, 202529.0729.3028.9829.3029.301.24%108
Jun 6, 202528.8829.0628.9028.9428.94-0.21%25
Jun 5, 202528.7529.1028.9829.0029.000.97%47
Jun 4, 202528.4428.8428.6428.7228.721.13%30
Jun 3, 202528.6128.6428.3228.4028.40-0.49%1,523
Jun 2, 202529.0729.0828.5428.5428.54-3.11%179
May 30, 202529.3029.5029.2029.4629.460.15%8,405
May 29, 202529.4129.5829.2829.4129.410.44%4,040
May 28, 202529.3029.8228.6829.2829.280.90%273
May 27, 202528.9029.1628.8229.0229.020.14%4
May 26, 202528.9629.0628.8628.9828.982.15%2,596