Imerys S.A. (IMYSY)
OTCMKTS · Delayed Price · Currency is USD
4.914
-0.186 (-3.65%)
At close: Jun 26, 2026
IMYSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.83 | 5.46 | 4.83 | 4.91 | 4.91 | -3.65% | 907 |
| Jun 25, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -1.92% | 477 |
| Jun 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.16% | 1,041 |
| Jun 23, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.40% | 105 |
| Jun 22, 2026 | 5.50 | 5.50 | 5.11 | 5.11 | 5.11 | -2.66% | 1,648 |
| Jun 18, 2026 | 5.10 | 5.28 | 4.90 | 5.25 | 5.25 | - | 6,278 |
| Jun 17, 2026 | 5.46 | 5.46 | 5.21 | 5.25 | 5.25 | -3.93% | 1,205 |
| Jun 16, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 4.89% | 1,000 |
| Jun 15, 2026 | 5.52 | 5.52 | 5.21 | 5.21 | 5.21 | 3.17% | 276 |
| Jun 11, 2026 | 4.83 | 5.17 | 4.83 | 5.05 | 5.05 | 5.87% | 1,487 |
| Jun 10, 2026 | 5.15 | 5.15 | 4.77 | 4.77 | 4.77 | -4.60% | 306 |
| Jun 8, 2026 | 5.30 | 5.30 | 5.00 | 5.00 | 5.00 | -6.54% | 300 |
| Jun 2, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 150 |
| Jun 1, 2026 | 5.41 | 5.41 | 5.30 | 5.35 | 5.35 | -0.26% | 1,150 |
| May 29, 2026 | 5.52 | 5.52 | 5.36 | 5.36 | 5.36 | 3.05% | 474 |
| May 28, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -1.79% | 1,017 |
| May 26, 2026 | 5.25 | 5.48 | 5.25 | 5.30 | 5.30 | 2.91% | 3,276 |
| May 22, 2026 | 5.22 | 5.22 | 5.15 | 5.15 | 5.15 | 2.79% | 250 |
| May 20, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 5,020 |
| May 19, 2026 | 4.74 | 5.27 | 4.74 | 5.01 | 5.01 | 0.62% | 955 |
| May 18, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 4.98 | -6.00% | 5,090 |
| May 15, 2026 | 5.41 | 5.41 | 5.18 | 5.40 | 5.30 | 6.73% | 2,253 |
| May 12, 2026 | 5.27 | 5.27 | 5.06 | 5.06 | 4.96 | -4.72% | 5,468 |
| May 11, 2026 | 5.40 | 5.40 | 5.20 | 5.31 | 5.21 | -1.85% | 2,226 |
| May 7, 2026 | 5.60 | 5.70 | 5.41 | 5.41 | 5.31 | -1.17% | 1,181 |
| May 6, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.37 | 2.89% | 150 |
| May 5, 2026 | 5.31 | 5.32 | 5.31 | 5.32 | 5.22 | -2.39% | 2,949 |
| May 4, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.35 | - | 251 |
| May 1, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.35 | - | 162 |
| Apr 30, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.35 | 0.74% | 501 |
| Apr 29, 2026 | 5.45 | 5.45 | 5.25 | 5.41 | 5.31 | 3.84% | 668 |
| Apr 28, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.11 | -3.30% | 117 |
| Apr 27, 2026 | 5.02 | 5.39 | 5.02 | 5.39 | 5.28 | 7.33% | 371 |
| Apr 24, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.92 | -4.02% | 800 |
| Apr 23, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.13 | -2.15% | 1,010 |
| Apr 22, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.24 | -1.93% | 1,100 |
| Apr 20, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.35 | -0.59% | 165 |
| Apr 17, 2026 | 5.44 | 5.48 | 5.44 | 5.48 | 5.38 | 3.07% | 5,433 |
| Apr 16, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.22 | -5.18% | 636 |
| Apr 15, 2026 | 5.44 | 5.61 | 5.44 | 5.61 | 5.50 | 6.25% | 9,085 |
| Apr 14, 2026 | 5.62 | 5.62 | 5.28 | 5.28 | 5.18 | 5.81% | 710 |
| Apr 8, 2026 | 5.06 | 5.06 | 4.99 | 4.99 | 4.89 | 5.05% | 2,719 |
| Apr 6, 2026 | 4.75 | 5.14 | 4.75 | 4.75 | 4.66 | -0.21% | 3,027 |
| Apr 2, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.67 | -0.15% | 181 |
| Apr 1, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.68 | -2.45% | 1,500 |
| Mar 31, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.79 | -1.69% | 621 |
| Mar 30, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.88 | -2.05% | 353 |
| Mar 27, 2026 | 4.91 | 5.08 | 4.91 | 5.08 | 4.98 | 2.94% | 1,250 |
| Mar 26, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.84 | -6.36% | 228 |
| Mar 25, 2026 | 5.36 | 5.36 | 5.27 | 5.27 | 5.16 | 5.26% | 1,312 |