IMC S.A. (WSE:IMC)
Poland · Delayed Price · Currency is PLN 23.00
-2.55 (-9.98%)
Oct 26, 2026, 5:00 PM CET
IMC S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 26.60 | 27.00 | 22.30 | 23.00 | 23.00 | -9.98% | 12,286 |
| Oct 23, 2026 | 25.10 | 25.60 | 24.75 | 25.55 | 25.55 | 0.79% | 403 |
| Oct 22, 2026 | 26.30 | 26.30 | 24.15 | 25.35 | 25.35 | 4.32% | 3,628 |
| Oct 21, 2026 | 27.45 | 27.70 | 20.15 | 24.30 | 24.30 | -10.33% | 32,249 |
| Oct 20, 2026 | 29.85 | 29.85 | 27.00 | 27.10 | 27.10 | -9.21% | 13,412 |
| Oct 19, 2026 | 30.10 | 30.15 | 29.50 | 29.85 | 29.85 | -1.00% | 2,072 |
| Oct 16, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - | 33 |
| Oct 15, 2026 | 29.50 | 30.15 | 29.45 | 30.15 | 30.15 | 2.55% | 461 |
| Oct 14, 2026 | 30.10 | 30.15 | 29.10 | 29.40 | 29.40 | -2.33% | 891 |
| Oct 13, 2026 | 29.00 | 30.40 | 29.00 | 30.10 | 30.10 | 3.61% | 303 |
| Oct 12, 2026 | 29.30 | 30.20 | 29.05 | 29.05 | 29.05 | -3.17% | 988 |
| Oct 9, 2026 | 30.05 | 30.10 | 29.20 | 30.00 | 30.00 | 0.17% | 1,480 |
| Oct 8, 2026 | 28.95 | 30.40 | 28.60 | 29.95 | 29.95 | 3.45% | 528 |
| Oct 7, 2026 | 30.35 | 30.55 | 28.25 | 28.95 | 28.95 | -2.03% | 1,744 |
| Oct 6, 2026 | 29.40 | 30.65 | 29.40 | 29.55 | 29.55 | 0.34% | 674 |
| Oct 5, 2026 | 29.65 | 29.65 | 28.65 | 29.45 | 29.45 | 1.90% | 809 |
| Oct 2, 2026 | 29.90 | 29.90 | 28.30 | 28.90 | 28.90 | - | 1,415 |
| Oct 1, 2026 | 29.00 | 29.70 | 28.20 | 28.90 | 28.90 | -0.34% | 488 |
| Sep 30, 2026 | 29.40 | 30.10 | 27.60 | 29.00 | 29.00 | -2.85% | 5,328 |
| Sep 29, 2026 | 30.85 | 30.85 | 29.25 | 29.85 | 29.85 | -1.97% | 877 |
| Sep 28, 2026 | 30.50 | 30.70 | 30.45 | 30.45 | 30.45 | -0.49% | 1,269 |
| Sep 25, 2026 | 30.25 | 30.60 | 29.65 | 30.60 | 30.60 | 0.82% | 1,830 |
| Sep 24, 2026 | 30.45 | 30.45 | 29.60 | 30.35 | 30.35 | -0.82% | 225 |
| Sep 23, 2026 | 30.60 | 30.60 | 29.60 | 30.60 | 30.60 | - | 425 |
| Sep 22, 2026 | 30.00 | 30.60 | 29.80 | 30.60 | 30.60 | 2.00% | 277 |
| Sep 21, 2026 | 29.65 | 30.15 | 29.30 | 30.00 | 30.00 | 0.67% | 932 |
| Sep 18, 2026 | 30.10 | 30.10 | 29.80 | 29.80 | 29.80 | -1.00% | 483 |
| Sep 17, 2026 | 29.65 | 30.15 | 29.30 | 30.10 | 30.10 | -0.17% | 5,484 |
| Sep 16, 2026 | 31.00 | 31.00 | 30.15 | 30.15 | 30.15 | -2.74% | 419 |
| Sep 15, 2026 | 30.15 | 31.15 | 29.65 | 31.00 | 31.00 | 2.31% | 1,644 |
| Sep 14, 2026 | 29.90 | 30.30 | 29.35 | 30.30 | 30.30 | - | 376 |
| Sep 11, 2026 | 29.90 | 30.30 | 29.20 | 30.30 | 30.30 | -0.16% | 759 |
| Sep 10, 2026 | 30.40 | 30.40 | 29.10 | 30.35 | 30.35 | -0.49% | 1,571 |
| Sep 9, 2026 | 30.50 | 30.50 | 30.00 | 30.50 | 30.50 | -0.97% | 775 |
| Sep 8, 2026 | 31.10 | 31.10 | 30.30 | 30.80 | 30.80 | -0.96% | 1,817 |
| Sep 7, 2026 | 30.60 | 31.15 | 30.60 | 31.10 | 31.10 | 1.80% | 497 |
| Sep 4, 2026 | 30.55 | 30.55 | 30.00 | 30.55 | 30.55 | - | 1,578 |
| Sep 3, 2026 | 30.50 | 30.60 | 29.50 | 30.55 | 30.55 | 1.83% | 1,314 |
| Sep 2, 2026 | 30.00 | 30.00 | 29.70 | 30.00 | 30.00 | -1.64% | 413 |
| Sep 1, 2026 | 30.60 | 30.60 | 29.80 | 30.50 | 30.50 | - | 372 |
| Aug 31, 2026 | 29.80 | 30.55 | 29.80 | 30.50 | 30.50 | -0.16% | 1,118 |
| Aug 28, 2026 | 30.00 | 30.55 | 29.15 | 30.55 | 30.55 | 0.16% | 2,241 |
| Aug 27, 2026 | 30.60 | 30.60 | 29.50 | 30.50 | 30.50 | -0.33% | 3,085 |
| Aug 26, 2026 | 30.60 | 30.80 | 29.85 | 30.60 | 30.60 | -0.97% | 1,606 |
| Aug 25, 2026 | 31.15 | 31.15 | 30.70 | 30.90 | 30.90 | -0.96% | 3,670 |
| Aug 24, 2026 | 31.40 | 31.40 | 31.00 | 31.20 | 31.20 | -0.95% | 2,482 |
| Aug 21, 2026 | 31.95 | 31.95 | 31.50 | 31.50 | 31.50 | -1.41% | 351 |
| Aug 20, 2026 | 31.20 | 33.50 | 31.20 | 31.95 | 31.95 | - | 1,021 |
| Aug 19, 2026 | 32.30 | 34.00 | 31.00 | 31.95 | 31.95 | -1.08% | 4,938 |
| Aug 18, 2026 | 32.50 | 32.50 | 31.50 | 32.30 | 32.30 | -0.62% | 301 |