Imerys S.A. (IMYSF)
OTCMKTS · Delayed Price · Currency is USD
26.32
+0.73 (2.84%)
At close: May 26, 2026
IMYSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 26.56 | 26.56 | 26.32 | 26.32 | 26.32 | 2.84% | 1,078 |
| May 22, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 1.73% | 862 |
| May 18, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -7.52% | 140 |
| May 11, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 4.97% | 108 |
| May 4, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.57% | 155 |
| Apr 28, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 1.40% | 100 |
| Apr 24, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.94% | 1,000 |
| Apr 22, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -3.56% | 165 |
| Apr 17, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 3.04% | 700 |
| Apr 16, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.22% | 500 |
| Apr 14, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 1.05% | 860 |
| Mar 26, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 3.88% | 300 |
| Mar 20, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.06% | 150 |
| Mar 19, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -2.52% | 101 |
| Mar 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.06% | 100 |
| 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 |