Imerys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2025	32.46	32.46	32.46	32.46	32.46	-8.32%	189
May 20, 2025	35.40	35.40	35.40	35.40	35.40	6.70%	189
Apr 17, 2025	33.18	33.18	33.18	33.18	31.54	-4.33%	235
Mar 24, 2025	34.68	34.68	34.68	34.68	32.97	-3.46%	1,000
Mar 19, 2025	35.92	35.92	35.92	35.92	34.15	0.06%	1,000
Mar 6, 2025	35.90	35.90	35.90	35.90	34.13	20.07%	165
Feb 19, 2025	29.90	29.90	29.90	29.90	28.43	8.45%	100
Jan 28, 2025	27.57	27.57	27.57	27.57	26.21	-3.89%	150
Dec 18, 2024	28.69	28.69	28.69	28.69	27.28	-5.42%	100