IMC S.A. (WSE:IMC)
Poland · Delayed Price · Currency is PLN 27.00
-0.50 (-1.82%)
Jan 9, 2026, 1:03 PM CET
IMC S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 27.50 | 28.10 | 27.50 | 27.50 | - | - | 827 |
| Jan 8, 2026 | 28.00 | 28.70 | 27.50 | 27.50 | 27.50 | -1.43% | 1,496 |
| Jan 7, 2026 | 27.30 | 28.50 | 27.20 | 27.90 | 27.90 | 2.57% | 3,085 |
| Jan 5, 2026 | 26.30 | 27.20 | 25.80 | 27.20 | 27.20 | 3.42% | 1,790 |
| Jan 2, 2026 | 25.60 | 26.30 | 25.60 | 26.30 | 26.30 | 2.73% | 1,177 |
| Dec 30, 2025 | 25.20 | 25.60 | 24.50 | 25.60 | 25.60 | 1.99% | 5,201 |
| Dec 29, 2025 | 25.40 | 26.20 | 25.10 | 25.10 | 25.10 | -1.18% | 6,999 |
| Dec 23, 2025 | 25.80 | 26.70 | 25.10 | 25.40 | 25.40 | 0.79% | 3,313 |
| Dec 22, 2025 | 27.50 | 27.50 | 25.20 | 25.20 | 25.20 | -8.36% | 4,998 |
| Dec 19, 2025 | 27.60 | 28.00 | 27.10 | 27.50 | 27.50 | -0.72% | 1,532 |
| Dec 18, 2025 | 27.70 | 28.50 | 27.70 | 27.70 | 27.70 | - | 1,568 |
| Dec 17, 2025 | 28.50 | 28.50 | 27.70 | 27.70 | 27.70 | -2.81% | 799 |
| Dec 16, 2025 | 27.30 | 29.10 | 27.30 | 28.50 | 28.50 | 4.40% | 3,673 |
| Dec 15, 2025 | 28.70 | 28.80 | 27.00 | 27.30 | 27.30 | -3.19% | 2,559 |
| Dec 12, 2025 | 28.20 | 28.90 | 28.20 | 28.20 | 28.20 | - | 1,046 |
| Dec 11, 2025 | 29.00 | 29.00 | 28.20 | 28.20 | 28.20 | - | 750 |
| Dec 10, 2025 | 28.70 | 28.70 | 28.20 | 28.20 | 28.20 | - | 765 |
| Dec 9, 2025 | 28.20 | 29.10 | 28.20 | 28.20 | 28.20 | - | 46 |
| Dec 8, 2025 | 29.60 | 29.60 | 27.30 | 28.20 | 28.20 | -4.73% | 1,176 |
| Dec 5, 2025 | 28.90 | 29.70 | 28.30 | 29.60 | 29.60 | 2.42% | 2,099 |
| Dec 4, 2025 | 28.40 | 29.40 | 28.40 | 28.90 | 28.90 | -3.67% | 1,600 |
| Dec 3, 2025 | 30.10 | 32.00 | 28.20 | 30.00 | 30.00 | 3.45% | 7,575 |
| Dec 2, 2025 | 29.00 | 29.00 | 27.80 | 29.00 | 29.00 | 0.69% | 1,326 |
| Dec 1, 2025 | 29.40 | 29.40 | 26.60 | 28.80 | 28.80 | -2.04% | 5,396 |
| Nov 28, 2025 | 31.70 | 31.70 | 29.40 | 29.40 | 29.40 | -7.26% | 3,090 |
| Nov 27, 2025 | 31.40 | 32.00 | 30.70 | 31.70 | 31.70 | 0.96% | 1,535 |
| Nov 26, 2025 | 29.50 | 32.30 | 28.90 | 31.40 | 31.40 | 6.80% | 9,740 |
| Nov 25, 2025 | 27.80 | 30.10 | 26.90 | 29.40 | 29.40 | 6.52% | 8,141 |
| Nov 24, 2025 | 26.00 | 27.60 | 25.00 | 27.60 | 27.60 | 7.81% | 23,863 |
| Nov 21, 2025 | 25.20 | 25.70 | 24.90 | 25.60 | 25.60 | 3.64% | 7,530 |
| Nov 20, 2025 | 25.10 | 25.10 | 24.70 | 24.70 | 24.70 | 0.82% | 1,268 |
| Nov 19, 2025 | 24.00 | 25.30 | 23.90 | 24.50 | 24.50 | -2.39% | 3,856 |
| Nov 18, 2025 | 26.30 | 26.70 | 24.80 | 25.10 | 23.61 | -3.83% | 11,301 |
| Nov 17, 2025 | 26.10 | 26.40 | 25.70 | 26.10 | 24.56 | 0.38% | 4,623 |
| Nov 14, 2025 | 26.60 | 26.90 | 25.70 | 26.00 | 24.46 | 1.96% | 7,915 |
| Nov 13, 2025 | 25.40 | 26.00 | 25.40 | 25.50 | 23.99 | 0.39% | 1,764 |
| Nov 12, 2025 | 25.40 | 25.90 | 25.20 | 25.40 | 23.90 | -1.93% | 741 |
| Nov 10, 2025 | 26.20 | 26.80 | 25.00 | 25.90 | 24.37 | - | 2,480 |
| Nov 7, 2025 | 25.90 | 25.90 | 25.60 | 25.90 | 24.37 | - | 2,166 |
| Nov 6, 2025 | 26.60 | 26.70 | 25.50 | 25.90 | 24.37 | 0.78% | 3,159 |
| Nov 5, 2025 | 26.40 | 26.50 | 25.70 | 25.70 | 24.18 | -1.15% | 473 |
| Nov 4, 2025 | 25.90 | 26.00 | 25.90 | 26.00 | 24.46 | -1.89% | 1,001 |
| Nov 3, 2025 | 25.80 | 26.60 | 25.80 | 26.50 | 24.93 | 2.71% | 943 |
| Oct 31, 2025 | 26.10 | 26.30 | 25.80 | 25.80 | 24.27 | -1.15% | 995 |
| Oct 30, 2025 | 25.20 | 26.60 | 25.20 | 26.10 | 24.56 | - | 4,268 |
| Oct 29, 2025 | 26.60 | 26.60 | 26.10 | 26.10 | 24.56 | -1.51% | 1,327 |
| Oct 28, 2025 | 25.80 | 26.60 | 25.80 | 26.50 | 24.93 | 2.71% | 2,348 |
| Oct 27, 2025 | 24.40 | 26.30 | 24.40 | 25.80 | 24.27 | 5.74% | 6,418 |
| Oct 24, 2025 | 24.10 | 25.30 | 24.10 | 24.40 | 22.96 | -1.21% | 3,892 |
| Oct 23, 2025 | 24.60 | 25.70 | 24.30 | 24.70 | 23.24 | 0.41% | 5,299 |