IMC S.A. (WSE:IMC)
Poland · Delayed Price · Currency is PLN 31.70
+0.30 (0.96%)
Nov 27, 2025, 5:00 PM CET
IMC S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 31.40 | 32.00 | 30.70 | 30.80 | - | -1.91% | 1,294 |
| 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 |
| Oct 22, 2025 | 24.40 | 25.60 | 23.00 | 24.60 | 23.14 | -0.81% | 16,616 |
| Oct 21, 2025 | 23.90 | 25.30 | 23.90 | 24.80 | 23.33 | 3.77% | 3,414 |
| Oct 20, 2025 | 23.40 | 24.90 | 23.20 | 23.90 | 22.49 | 2.14% | 6,641 |
| Oct 17, 2025 | 22.50 | 23.70 | 22.50 | 23.40 | 22.02 | 6.36% | 11,673 |
| Oct 16, 2025 | 22.40 | 22.50 | 22.00 | 22.00 | 20.70 | -1.79% | 2,005 |
| Oct 15, 2025 | 21.90 | 22.40 | 21.90 | 22.40 | 21.07 | 1.82% | 3,003 |
| Oct 14, 2025 | 22.10 | 22.10 | 21.50 | 22.00 | 20.70 | 1.38% | 4,919 |
| Oct 13, 2025 | 23.40 | 23.40 | 20.00 | 21.70 | 20.42 | -7.26% | 19,694 |
| Oct 10, 2025 | 23.70 | 23.70 | 22.60 | 23.40 | 22.02 | -1.27% | 3,223 |
| Oct 9, 2025 | 23.40 | 23.90 | 22.60 | 23.70 | 22.30 | 0.42% | 3,474 |
| Oct 8, 2025 | 23.40 | 23.90 | 22.70 | 23.60 | 22.20 | 0.85% | 2,950 |
| Oct 7, 2025 | 23.00 | 23.40 | 21.90 | 23.40 | 22.02 | 3.54% | 1,503 |
| Oct 6, 2025 | 22.70 | 23.50 | 22.00 | 22.60 | 21.26 | 1.80% | 12,580 |
| Oct 3, 2025 | 21.90 | 22.30 | 21.70 | 22.20 | 20.89 | -0.45% | 4,482 |
| Oct 2, 2025 | 22.40 | 22.80 | 21.50 | 22.30 | 20.98 | -0.45% | 9,193 |
| Oct 1, 2025 | 23.50 | 23.60 | 22.20 | 22.40 | 21.07 | -3.86% | 5,171 |
| Sep 30, 2025 | 24.80 | 24.80 | 22.70 | 23.30 | 21.92 | -5.28% | 15,245 |
| Sep 29, 2025 | 24.20 | 24.80 | 23.20 | 24.60 | 23.14 | 1.65% | 3,334 |
| Sep 26, 2025 | 25.50 | 25.50 | 23.00 | 24.20 | 22.77 | -4.72% | 10,544 |
| Sep 25, 2025 | 25.40 | 25.50 | 25.30 | 25.40 | 23.90 | - | 273 |
| Sep 24, 2025 | 25.40 | 25.50 | 25.00 | 25.40 | 23.90 | - | 446 |
| Sep 23, 2025 | 25.40 | 25.50 | 24.60 | 25.40 | 23.90 | 2.01% | 678 |
| Sep 22, 2025 | 25.50 | 26.30 | 24.30 | 24.90 | 23.43 | -2.35% | 1,658 |
| Sep 19, 2025 | 26.50 | 26.50 | 25.40 | 25.50 | 23.99 | 1.59% | 2,225 |
| Sep 18, 2025 | 26.60 | 26.70 | 25.10 | 25.10 | 23.61 | -3.46% | 1,180 |