IMC S.A. (WSE:IMC)
Poland · Delayed Price · Currency is PLN 23.40
-0.30 (-1.27%)
Oct 10, 2025, 5:00 PM CET
IMC S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 23.70 | 23.70 | 22.60 | 23.40 | 23.40 | -1.27% | 3,223 |
| Oct 9, 2025 | 23.40 | 23.90 | 22.60 | 23.70 | 23.70 | 0.42% | 3,474 |
| Oct 8, 2025 | 23.40 | 23.90 | 22.70 | 23.60 | 23.60 | 0.85% | 2,950 |
| Oct 7, 2025 | 23.00 | 23.40 | 21.90 | 23.40 | 23.40 | 3.54% | 1,503 |
| Oct 6, 2025 | 22.70 | 23.50 | 22.00 | 22.60 | 22.60 | 1.80% | 12,580 |
| Oct 3, 2025 | 21.90 | 22.30 | 21.70 | 22.20 | 22.20 | -0.45% | 4,482 |
| Oct 2, 2025 | 22.40 | 22.80 | 21.50 | 22.30 | 22.30 | -0.45% | 9,193 |
| Oct 1, 2025 | 23.50 | 23.60 | 22.20 | 22.40 | 22.40 | -3.86% | 5,171 |
| Sep 30, 2025 | 24.80 | 24.80 | 22.70 | 23.30 | 23.30 | -5.28% | 15,245 |
| Sep 29, 2025 | 24.20 | 24.80 | 23.20 | 24.60 | 24.60 | 1.65% | 3,334 |
| Sep 26, 2025 | 25.50 | 25.50 | 23.00 | 24.20 | 24.20 | -4.72% | 10,544 |
| Sep 25, 2025 | 25.40 | 25.50 | 25.30 | 25.40 | 25.40 | - | 273 |
| Sep 24, 2025 | 25.40 | 25.50 | 25.00 | 25.40 | 25.40 | - | 446 |
| Sep 23, 2025 | 25.40 | 25.50 | 24.60 | 25.40 | 25.40 | 2.01% | 678 |
| Sep 22, 2025 | 25.50 | 26.30 | 24.30 | 24.90 | 24.90 | -2.35% | 1,658 |
| Sep 19, 2025 | 26.50 | 26.50 | 25.40 | 25.50 | 25.50 | 1.59% | 2,225 |
| Sep 18, 2025 | 26.60 | 26.70 | 25.10 | 25.10 | 25.10 | -3.46% | 1,180 |
| Sep 17, 2025 | 26.50 | 27.00 | 25.00 | 26.00 | 26.00 | -1.89% | 12,519 |
| Sep 16, 2025 | 27.20 | 27.20 | 26.30 | 26.50 | 26.50 | -2.57% | 1,841 |
| Sep 15, 2025 | 26.50 | 27.30 | 26.20 | 27.20 | 27.20 | 2.64% | 1,673 |
| Sep 12, 2025 | 27.00 | 27.00 | 26.30 | 26.50 | 26.50 | -1.85% | 284 |
| Sep 11, 2025 | 27.20 | 27.20 | 26.10 | 27.00 | 27.00 | 2.27% | 1,453 |
| Sep 10, 2025 | 27.10 | 27.10 | 25.50 | 26.40 | 26.40 | -2.58% | 4,041 |
| Sep 9, 2025 | 26.60 | 27.30 | 26.50 | 27.10 | 27.10 | 1.88% | 669 |
| Sep 8, 2025 | 27.40 | 27.40 | 26.50 | 26.60 | 26.60 | -1.85% | 999 |
| Sep 5, 2025 | 26.90 | 27.10 | 26.50 | 27.10 | 27.10 | 0.74% | 700 |
| Sep 4, 2025 | 26.80 | 26.90 | 26.50 | 26.90 | 26.90 | 1.51% | 563 |
| Sep 3, 2025 | 26.80 | 26.90 | 26.50 | 26.50 | 26.50 | -1.12% | 677 |
| Sep 2, 2025 | 26.50 | 29.00 | 26.30 | 26.80 | 26.80 | 0.75% | 3,330 |
| Sep 1, 2025 | 27.80 | 27.90 | 26.40 | 26.60 | 26.60 | -3.97% | 3,066 |
| Aug 29, 2025 | 27.30 | 29.40 | 27.30 | 27.70 | 27.70 | -1.42% | 4,805 |
| Aug 28, 2025 | 28.30 | 28.30 | 28.10 | 28.10 | 28.10 | 1.08% | 527 |
| Aug 27, 2025 | 27.60 | 28.50 | 26.40 | 27.80 | 27.80 | 0.72% | 5,613 |
| Aug 26, 2025 | 28.10 | 28.10 | 27.40 | 27.60 | 27.60 | -1.78% | 2,388 |
| Aug 25, 2025 | 27.40 | 28.20 | 27.40 | 28.10 | 28.10 | 2.55% | 1,009 |
| Aug 22, 2025 | 28.90 | 28.90 | 27.20 | 27.40 | 27.40 | -5.52% | 2,050 |
| Aug 21, 2025 | 28.60 | 29.00 | 27.60 | 29.00 | 29.00 | 1.75% | 1,216 |
| Aug 20, 2025 | 28.90 | 29.10 | 28.00 | 28.50 | 28.50 | -1.04% | 1,921 |
| Aug 19, 2025 | 28.00 | 29.20 | 27.70 | 28.80 | 28.80 | 4.35% | 5,506 |
| Aug 18, 2025 | 26.70 | 29.30 | 26.70 | 27.60 | 27.60 | 2.60% | 3,682 |
| Aug 14, 2025 | 28.60 | 28.60 | 26.90 | 26.90 | 26.90 | -6.60% | 1,912 |
| Aug 13, 2025 | 28.50 | 29.50 | 27.50 | 28.80 | 28.80 | 1.05% | 2,010 |
| Aug 12, 2025 | 28.80 | 29.10 | 27.20 | 28.50 | 28.50 | 0.35% | 1,749 |
| Aug 11, 2025 | 28.30 | 29.80 | 27.90 | 28.40 | 28.40 | 1.79% | 8,309 |
| Aug 8, 2025 | 28.50 | 30.00 | 26.50 | 27.90 | 27.90 | -0.36% | 6,064 |
| Aug 7, 2025 | 26.20 | 28.80 | 26.00 | 28.00 | 28.00 | 7.28% | 19,887 |
| Aug 6, 2025 | 25.70 | 26.30 | 25.30 | 26.10 | 26.10 | 1.56% | 798 |
| Aug 5, 2025 | 26.00 | 26.10 | 25.30 | 25.70 | 25.70 | -1.15% | 2,077 |
| Aug 4, 2025 | 26.20 | 26.20 | 25.00 | 26.00 | 26.00 | 1.17% | 1,672 |
| Aug 1, 2025 | 26.50 | 26.50 | 25.60 | 25.70 | 25.70 | -3.02% | 1,352 |