IMS S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.34	2.35	2.34	2.35	-	0.43%	115
Mar 26, 2026	2.35	2.35	2.34	2.34	2.34	-0.43%	2,000
Mar 25, 2026	2.36	2.36	2.32	2.35	2.35	-0.42%	5,518
Mar 24, 2026	2.40	2.40	2.33	2.36	2.36	-1.26%	11,449
Mar 23, 2026	2.37	2.39	2.28	2.39	2.39	0.84%	14,827
Mar 20, 2026	2.34	2.37	2.32	2.37	2.37	-	9,702
Mar 19, 2026	2.40	2.40	2.33	2.37	2.37	-0.84%	5,781
Mar 18, 2026	2.43	2.43	2.36	2.39	2.39	-1.65%	5,068
Mar 17, 2026	2.42	2.45	2.37	2.43	2.43	0.41%	8,512
Mar 16, 2026	2.46	2.46	2.35	2.42	2.42	-1.63%	4,724
Mar 13, 2026	2.46	2.46	2.42	2.46	2.46	0.41%	10,765
Mar 12, 2026	2.51	2.51	2.45	2.45	2.45	-2.39%	3,246
Mar 11, 2026	2.54	2.56	2.51	2.51	2.51	-1.18%	7,368
Mar 10, 2026	2.44	2.54	2.44	2.54	2.54	4.10%	8,082
Mar 9, 2026	2.38	2.44	2.35	2.44	2.44	2.95%	10,617
Mar 6, 2026	2.41	2.41	2.37	2.37	2.37	-1.25%	12,561
Mar 5, 2026	2.39	2.44	2.35	2.40	2.40	1.27%	26,719
Mar 4, 2026	2.47	2.47	2.35	2.37	2.37	-2.07%	25,438
Mar 3, 2026	2.50	2.50	2.42	2.42	2.42	-3.97%	9,206
Mar 2, 2026	2.56	2.56	2.46	2.52	2.52	-1.95%	13,550
Feb 27, 2026	2.58	2.58	2.52	2.57	2.57	-	2,190
Feb 26, 2026	2.60	2.60	2.52	2.57	2.57	1.18%	4,265
Feb 25, 2026	2.51	2.54	2.45	2.54	2.54	1.20%	25,500
Feb 24, 2026	2.65	2.65	2.49	2.51	2.51	-5.28%	35,721
Feb 23, 2026	2.70	2.73	2.62	2.65	2.65	-2.93%	12,381
Feb 20, 2026	2.69	2.73	2.68	2.73	2.73	1.11%	3,704
Feb 19, 2026	2.69	2.74	2.68	2.70	2.70	-1.82%	4,540
Feb 18, 2026	2.75	2.75	2.69	2.75	2.75	2.23%	1,377
Feb 17, 2026	2.74	2.74	2.68	2.69	2.69	-1.82%	6,439
Feb 16, 2026	2.74	2.74	2.69	2.74	2.74	2.24%	6,399
Feb 13, 2026	2.76	2.76	2.68	2.68	2.68	-2.90%	1,260
Feb 12, 2026	2.75	2.78	2.71	2.76	2.76	0.36%	2,698
Feb 11, 2026	2.68	2.75	2.68	2.75	2.75	1.48%	2,323
Feb 10, 2026	2.83	2.83	2.62	2.71	2.71	-3.56%	28,552
Feb 9, 2026	2.77	2.81	2.71	2.81	2.81	1.81%	18,467
Feb 6, 2026	2.70	2.77	2.66	2.76	2.76	2.22%	290,493
Feb 5, 2026	2.74	2.74	2.65	2.70	2.70	-1.46%	3,885
Feb 4, 2026	2.76	2.76	2.67	2.74	2.74	0.74%	5,134
Feb 3, 2026	2.73	2.73	2.68	2.72	2.72	-1.09%	2,038
Feb 2, 2026	2.69	2.77	2.65	2.75	2.75	0.73%	15,138
Jan 30, 2026	2.71	2.75	2.64	2.73	2.73	1.11%	8,005
Jan 29, 2026	2.73	2.73	2.68	2.70	2.70	-1.10%	3,750
Jan 28, 2026	2.71	2.74	2.70	2.73	2.73	-0.36%	2,917
Jan 27, 2026	2.77	2.77	2.70	2.74	2.74	-	1,507
Jan 26, 2026	2.73	2.74	2.71	2.74	2.74	1.48%	667
Jan 23, 2026	2.71	2.77	2.70	2.70	2.70	-0.37%	3,267
Jan 22, 2026	2.69	2.79	2.69	2.71	2.71	0.74%	8,388
Jan 21, 2026	2.65	2.70	2.62	2.69	2.69	1.51%	8,115
Jan 20, 2026	2.70	2.70	2.65	2.65	2.65	-1.85%	5,258
Jan 19, 2026	2.74	2.74	2.66	2.70	2.70	-1.82%	5,990