Imerys S.A. (IMYSF)
OTCMKTS · Delayed Price · Currency is USD
32.21
+0.71 (2.25%)
At close: Feb 6, 2026
Imerys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 2.25% | 100 |
| Feb 2, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 1,000 |
| Jan 30, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 3.33% | 100 |
| Jan 22, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 2.82% | 350 |
| Jan 21, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 1.51% | 100 |
| Jan 20, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.07% | 520 |
| Jan 9, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.58% | 150 |
| Dec 31, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 7.63% | 100 |
| Dec 22, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | 404 |
| Dec 17, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1,385 |
| Dec 16, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 5.86% | 350 |