Imerys S.A. (IMYSY)
OTCMKTS · Delayed Price · Currency is USD
6.75
+0.35 (5.47%)
At close: Feb 11, 2026
Imerys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 5.47% | 1,009 |
| Feb 10, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | 149 |
| Feb 9, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.17% | 200 |
| Feb 6, 2026 | 7.10 | 7.10 | 6.25 | 6.43 | 6.43 | -8.87% | 2,729 |
| Feb 5, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -3.42% | 313 |
| Feb 4, 2026 | 6.95 | 7.30 | 6.95 | 7.30 | 7.30 | 8.96% | 788 |
| Feb 3, 2026 | 6.62 | 6.70 | 6.62 | 6.70 | 6.70 | 7.54% | 660 |
| Feb 2, 2026 | 6.35 | 6.43 | 6.23 | 6.23 | 6.23 | -2.66% | 349 |
| Jan 30, 2026 | 6.40 | 6.55 | 6.30 | 6.40 | 6.40 | - | 1,750 |
| Jan 29, 2026 | 6.45 | 6.68 | 6.40 | 6.40 | 6.40 | 1.75% | 2,046 |
| Jan 28, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -2.40% | 304 |
| Jan 27, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.85% | 202 |
| Jan 26, 2026 | 6.46 | 6.50 | 6.46 | 6.50 | 6.50 | 6.56% | 2,773 |
| Jan 23, 2026 | 6.85 | 6.85 | 6.10 | 6.10 | 6.10 | - | 703 |
| Jan 22, 2026 | 6.02 | 6.10 | 6.02 | 6.10 | 6.10 | 3.21% | 775 |
| Jan 21, 2026 | 5.87 | 5.91 | 5.80 | 5.91 | 5.91 | 3.68% | 4,111 |
| Jan 20, 2026 | 6.40 | 6.40 | 5.70 | 5.70 | 5.70 | -11.63% | 8,075 |
| Jan 16, 2026 | 5.80 | 6.45 | 5.80 | 6.45 | 6.45 | 9.32% | 2,020 |
| Jan 15, 2026 | 6.17 | 6.17 | 5.90 | 5.90 | 5.90 | 0.85% | 202 |
| Jan 14, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | 5,340 |
| Jan 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.17% | 260 |
| Jan 12, 2026 | 5.80 | 5.80 | 5.79 | 5.79 | 5.79 | -1.03% | 1,100 |
| Jan 9, 2026 | 6.35 | 6.35 | 5.85 | 5.85 | 5.85 | -0.68% | 486 |
| Jan 8, 2026 | 6.20 | 6.20 | 5.57 | 5.89 | 5.89 | 4.99% | 2,949 |
| Jan 7, 2026 | 5.98 | 5.98 | 5.61 | 5.61 | 5.61 | 1.26% | 515 |
| Jan 5, 2026 | 5.90 | 6.20 | 5.54 | 5.54 | 5.54 | -3.65% | 1,376 |
| Jan 2, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 5.31% | 250 |
| Dec 31, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -4.21% | 1,000 |
| Dec 30, 2025 | 5.70 | 5.70 | 5.57 | 5.70 | 5.70 | -2.06% | 1,550 |
| Dec 29, 2025 | 6.12 | 6.12 | 5.78 | 5.82 | 5.82 | -4.59% | 520 |
| Dec 26, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 6.64% | 1,500 |
| Dec 23, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.38% | 152 |
| Dec 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | 100 |
| Dec 19, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 300 |
| Dec 11, 2025 | 5.75 | 5.90 | 5.70 | 5.70 | 5.70 | -6.25% | 1,320 |
| Dec 10, 2025 | 6.00 | 6.08 | 6.00 | 6.08 | 6.08 | -1.78% | 601 |
| Dec 8, 2025 | 6.20 | 6.20 | 6.19 | 6.19 | 6.19 | 9.56% | 1,360 |
| Dec 5, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | 2,600 |
| Dec 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 175 |
| Nov 26, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.98% | 100 |
| Nov 25, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 1,000 |
| Nov 24, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 3.54% | 150 |
| Nov 10, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | 300 |
| Nov 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 14.58% | 2,000 |
| Oct 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -8.57% | 188 |
| Oct 22, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 6.28% | 115 |
| Oct 20, 2025 | 5.24 | 5.24 | 4.93 | 4.94 | 4.94 | -0.40% | 1,500 |
| Oct 17, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.43% | 500 |
| Oct 16, 2025 | 5.17 | 5.17 | 4.89 | 4.89 | 4.89 | -11.09% | 1,141 |
| Oct 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 212 |