IMS S.A. (WSE:IMS)
Poland · Delayed Price · Currency is PLN 2.730
-0.120 (-4.21%)
Dec 15, 2025, 4:49 PM CET
IMS S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 2.83 | 2.87 | 2.83 | 2.85 | 2.85 | -1.38% | 1,787 |
| Dec 11, 2025 | 2.87 | 2.91 | 2.76 | 2.89 | 2.89 | -2.03% | 38,016 |
| Dec 10, 2025 | 2.92 | 2.95 | 2.85 | 2.95 | 2.95 | 1.03% | 14,199 |
| Dec 9, 2025 | 2.93 | 2.93 | 2.85 | 2.92 | 2.92 | -3.31% | 10,410 |
| Dec 8, 2025 | 3.00 | 3.03 | 2.93 | 3.02 | 2.90 | 0.67% | 31,177 |
| Dec 5, 2025 | 2.98 | 3.04 | 2.95 | 3.00 | 2.88 | 0.67% | 19,389 |
| Dec 4, 2025 | 3.06 | 3.06 | 2.97 | 2.98 | 2.86 | -1.65% | 2,961 |
| Dec 3, 2025 | 2.96 | 3.08 | 2.95 | 3.03 | 2.91 | 2.36% | 46,871 |
| Dec 2, 2025 | 2.96 | 2.96 | 2.95 | 2.96 | 2.84 | - | 1,592 |
| Dec 1, 2025 | 3.00 | 3.00 | 2.92 | 2.96 | 2.84 | -1.33% | 13,961 |
| Nov 28, 2025 | 3.00 | 3.00 | 2.96 | 3.00 | 2.88 | - | 15,332 |
| Nov 27, 2025 | 2.98 | 3.00 | 2.96 | 3.00 | 2.88 | 1.01% | 13,181 |
| Nov 26, 2025 | 2.92 | 3.00 | 2.90 | 2.97 | 2.85 | 0.34% | 19,527 |
| Nov 25, 2025 | 2.99 | 3.00 | 2.90 | 2.96 | 2.84 | 1.37% | 21,933 |
| Nov 24, 2025 | 2.98 | 2.98 | 2.92 | 2.92 | 2.80 | -2.01% | 6,445 |
| Nov 21, 2025 | 2.99 | 2.99 | 2.94 | 2.98 | 2.86 | - | 8,690 |
| Nov 20, 2025 | 2.96 | 3.00 | 2.94 | 2.98 | 2.86 | 0.68% | 7,399 |
| Nov 19, 2025 | 2.99 | 2.99 | 2.95 | 2.96 | 2.84 | 0.34% | 1,735 |
| Nov 18, 2025 | 2.96 | 2.99 | 2.95 | 2.95 | 2.83 | -1.34% | 1,948 |
| Nov 17, 2025 | 2.99 | 3.00 | 2.97 | 2.99 | 2.87 | - | 9,101 |
| Nov 14, 2025 | 3.00 | 3.00 | 2.96 | 2.99 | 2.87 | -0.33% | 1,475 |
| Nov 13, 2025 | 2.97 | 3.00 | 2.97 | 3.00 | 2.88 | 1.01% | 8,416 |
| Nov 12, 2025 | 3.00 | 3.00 | 2.95 | 2.97 | 2.85 | -1.00% | 13,509 |
| Nov 10, 2025 | 2.98 | 3.00 | 2.91 | 3.00 | 2.88 | 1.35% | 18,830 |
| Nov 7, 2025 | 2.91 | 2.96 | 2.91 | 2.96 | 2.84 | -1.00% | 18,141 |
| Nov 6, 2025 | 3.00 | 3.00 | 2.96 | 2.99 | 2.87 | - | 7,940 |
| Nov 5, 2025 | 2.99 | 3.00 | 2.97 | 2.99 | 2.87 | 0.67% | 13,092 |
| Nov 4, 2025 | 2.97 | 2.99 | 2.94 | 2.97 | 2.85 | - | 18,605 |
| Nov 3, 2025 | 3.00 | 3.00 | 2.90 | 2.97 | 2.85 | -0.34% | 22,716 |
| Oct 31, 2025 | 3.00 | 3.00 | 2.94 | 2.98 | 2.86 | -0.67% | 3,179 |
| Oct 30, 2025 | 3.02 | 3.02 | 2.90 | 3.00 | 2.88 | 0.67% | 13,383 |
| Oct 29, 2025 | 2.92 | 3.04 | 2.90 | 2.98 | 2.86 | 1.71% | 16,448 |
| Oct 28, 2025 | 2.91 | 2.98 | 2.86 | 2.93 | 2.81 | -2.01% | 5,006 |
| Oct 27, 2025 | 2.95 | 2.99 | 2.80 | 2.99 | 2.87 | 1.36% | 11,256 |
| Oct 24, 2025 | 2.98 | 2.99 | 2.88 | 2.95 | 2.83 | 1.72% | 2,329 |
| Oct 23, 2025 | 2.93 | 2.94 | 2.86 | 2.90 | 2.78 | -1.02% | 3,639 |
| Oct 22, 2025 | 2.90 | 3.01 | 2.85 | 2.93 | 2.81 | 1.38% | 17,623 |
| Oct 21, 2025 | 3.01 | 3.01 | 2.84 | 2.89 | 2.78 | -3.99% | 20,771 |
| Oct 20, 2025 | 3.01 | 3.03 | 2.97 | 3.01 | 2.89 | -0.99% | 1,723 |
| Oct 17, 2025 | 3.05 | 3.05 | 2.95 | 3.04 | 2.92 | -0.33% | 6,056 |
| Oct 16, 2025 | 3.15 | 3.15 | 3.01 | 3.05 | 2.93 | -2.24% | 10,073 |
| Oct 15, 2025 | 3.10 | 3.14 | 3.09 | 3.12 | 3.00 | 0.65% | 6,185 |
| Oct 14, 2025 | 3.26 | 3.26 | 3.05 | 3.10 | 2.98 | -3.13% | 8,162 |
| Oct 13, 2025 | 3.26 | 3.26 | 3.16 | 3.20 | 3.07 | -1.54% | 2,649 |
| Oct 10, 2025 | 3.21 | 3.28 | 3.18 | 3.25 | 3.12 | 1.88% | 18,868 |
| Oct 9, 2025 | 3.09 | 3.26 | 3.07 | 3.19 | 3.06 | 3.91% | 34,258 |
| Oct 8, 2025 | 3.04 | 3.07 | 3.01 | 3.07 | 2.95 | 0.99% | 9,790 |
| Oct 7, 2025 | 2.97 | 3.07 | 2.97 | 3.04 | 2.92 | 2.36% | 32,513 |
| Oct 6, 2025 | 2.96 | 3.00 | 2.88 | 2.97 | 2.85 | 0.34% | 10,378 |
| Oct 3, 2025 | 2.95 | 2.96 | 2.91 | 2.96 | 2.84 | 0.34% | 2,750 |