Imerys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	25.02	25.02	25.02	25.02	25.02	-4.14%	100
Mar 9, 2026	24.98	26.10	24.98	26.10	26.10	-7.30%	477
Mar 2, 2026	28.15	28.15	28.15	28.15	28.15	-2.33%	1,171
Feb 25, 2026	28.71	28.82	28.71	28.82	28.82	-0.75%	1,117
Feb 24, 2026	29.35	29.35	28.72	29.04	29.04	0.48%	1,909
Feb 23, 2026	28.61	29.00	28.61	28.90	28.90	3.58%	3,745
Feb 20, 2026	27.90	27.90	27.90	27.90	27.90	-13.38%	160
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