IMC S.A. (WSE:IMC)
Poland · Delayed Price · Currency is PLN 25.70
-0.80 (-3.02%)
Aug 1, 2025, 4:26 PM CET
IMC S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.50 | 26.50 | 25.60 | 25.70 | 25.70 | -3.02% | 1,352 |
| Jul 31, 2025 | 27.00 | 27.00 | 25.80 | 26.50 | 26.50 | -0.75% | 1,754 |
| Jul 30, 2025 | 25.80 | 27.00 | 25.50 | 26.70 | 26.70 | 3.49% | 4,007 |
| Jul 29, 2025 | 26.90 | 26.90 | 25.40 | 25.80 | 25.80 | -2.27% | 870 |
| Jul 28, 2025 | 27.00 | 27.00 | 26.00 | 26.40 | 26.40 | -2.22% | 1,497 |
| Jul 25, 2025 | 27.00 | 27.20 | 27.00 | 27.00 | 27.00 | - | 1,116 |
| Jul 24, 2025 | 26.80 | 27.80 | 26.30 | 27.00 | 27.00 | 1.50% | 2,173 |
| Jul 23, 2025 | 29.00 | 29.00 | 24.00 | 26.60 | 26.60 | -8.90% | 16,361 |
| Jul 22, 2025 | 28.80 | 29.30 | 28.50 | 29.20 | 29.20 | 1.39% | 974 |
| Jul 21, 2025 | 28.60 | 29.90 | 28.60 | 28.80 | 28.80 | -1.37% | 3,518 |
| Jul 18, 2025 | 28.80 | 29.20 | 28.60 | 29.20 | 29.20 | 1.39% | 962 |
| Jul 17, 2025 | 29.00 | 29.30 | 28.80 | 28.80 | 28.80 | -0.69% | 1,476 |
| Jul 16, 2025 | 29.50 | 29.50 | 28.80 | 29.00 | 29.00 | -0.34% | 1,189 |
| Jul 15, 2025 | 28.80 | 30.50 | 28.80 | 29.10 | 29.10 | 1.04% | 3,600 |
| Jul 14, 2025 | 29.80 | 30.30 | 28.80 | 28.80 | 28.80 | -3.36% | 4,721 |
| Jul 11, 2025 | 28.80 | 29.80 | 28.50 | 29.80 | 29.80 | 3.11% | 735 |
| Jul 10, 2025 | 28.50 | 29.20 | 28.50 | 28.90 | 28.90 | -1.03% | 1,949 |
| Jul 9, 2025 | 28.60 | 30.20 | 28.40 | 29.20 | 29.20 | 2.10% | 3,232 |
| Jul 8, 2025 | 29.70 | 29.70 | 28.40 | 28.60 | 28.60 | -3.38% | 1,479 |
| Jul 7, 2025 | 29.60 | 30.20 | 28.50 | 29.60 | 29.60 | -0.67% | 822 |
| Jul 4, 2025 | 30.60 | 30.60 | 29.00 | 29.80 | 29.80 | -0.67% | 413 |
| Jul 3, 2025 | 29.80 | 30.60 | 29.00 | 30.00 | 30.00 | 0.67% | 1,894 |
| Jul 2, 2025 | 30.10 | 30.70 | 28.40 | 29.80 | 29.80 | -2.93% | 2,112 |
| Jul 1, 2025 | 30.10 | 30.80 | 29.90 | 30.70 | 30.70 | 1.32% | 1,478 |
| Jun 30, 2025 | 30.80 | 31.00 | 30.00 | 30.30 | 30.30 | 1.00% | 4,298 |
| Jun 27, 2025 | 30.80 | 30.80 | 29.60 | 30.00 | 30.00 | - | 485 |
| Jun 26, 2025 | 29.60 | 30.70 | 28.50 | 30.00 | 30.00 | 1.01% | 2,442 |
| Jun 25, 2025 | 28.60 | 29.70 | 28.00 | 29.70 | 29.70 | 6.07% | 5,049 |
| Jun 24, 2025 | 28.20 | 28.80 | 28.00 | 28.00 | 28.00 | 0.36% | 2,879 |
| Jun 23, 2025 | 28.00 | 28.00 | 26.10 | 27.90 | 27.90 | 1.45% | 1,520 |
| Jun 20, 2025 | 28.00 | 28.00 | 27.30 | 27.50 | 27.50 | -1.79% | 1,038 |
| Jun 18, 2025 | 27.20 | 28.00 | 26.70 | 28.00 | 28.00 | 0.36% | 4,361 |
| Jun 17, 2025 | 28.10 | 28.10 | 27.90 | 27.90 | 27.90 | - | 629 |
| Jun 16, 2025 | 27.90 | 28.00 | 27.10 | 27.90 | 27.90 | - | 1,092 |
| Jun 13, 2025 | 28.10 | 28.10 | 27.00 | 27.90 | 27.90 | -1.06% | 818 |
| Jun 12, 2025 | 28.10 | 28.30 | 26.80 | 28.20 | 28.20 | 1.44% | 2,910 |
| Jun 11, 2025 | 27.90 | 27.90 | 26.10 | 27.80 | 27.80 | - | 2,218 |
| Jun 10, 2025 | 28.30 | 28.30 | 27.00 | 27.80 | 27.80 | - | 734 |
| Jun 9, 2025 | 29.10 | 29.10 | 26.20 | 27.80 | 27.80 | -2.46% | 2,448 |
| Jun 6, 2025 | 29.00 | 29.00 | 27.70 | 28.50 | 28.50 | -0.35% | 767 |
| Jun 5, 2025 | 29.00 | 29.00 | 27.70 | 28.60 | 28.60 | -1.38% | 2,488 |
| Jun 4, 2025 | 28.60 | 29.10 | 28.00 | 29.00 | 29.00 | -0.68% | 2,746 |
| Jun 3, 2025 | 29.40 | 29.70 | 28.70 | 29.20 | 29.20 | -0.68% | 717 |
| Jun 2, 2025 | 29.30 | 29.80 | 28.80 | 29.40 | 29.40 | 1.38% | 625 |
| May 30, 2025 | 28.90 | 29.80 | 28.00 | 29.00 | 29.00 | 3.57% | 2,623 |
| May 29, 2025 | 28.90 | 28.90 | 27.50 | 28.00 | 28.00 | -2.78% | 5,287 |
| May 28, 2025 | 30.10 | 31.00 | 28.30 | 28.80 | 28.80 | -9.72% | 2,604 |
| May 27, 2025 | 31.30 | 33.30 | 30.80 | 31.90 | 29.23 | 4.93% | 5,220 |
| May 26, 2025 | 27.30 | 30.40 | 27.20 | 30.40 | 27.85 | 9.35% | 7,109 |
| May 23, 2025 | 27.40 | 28.80 | 27.20 | 27.80 | 25.47 | 0.72% | 12,606 |