IMS S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	2.78	2.78	2.67	2.75	2.75	-1.08%	5,200
Jan 15, 2026	2.78	2.79	2.72	2.78	2.78	-	12,387
Jan 14, 2026	2.82	2.82	2.71	2.78	2.78	-1.42%	9,303
Jan 13, 2026	2.79	2.82	2.72	2.82	2.82	1.08%	8,681
Jan 12, 2026	2.80	2.80	2.71	2.79	2.79	-1.76%	5,712
Jan 9, 2026	2.81	2.84	2.74	2.84	2.84	3.65%	18,953
Jan 8, 2026	2.80	2.81	2.70	2.74	2.74	-2.14%	14,411
Jan 7, 2026	2.60	2.80	2.59	2.80	2.80	7.28%	24,852
Jan 5, 2026	2.54	2.61	2.54	2.61	2.61	2.35%	15,335
Jan 2, 2026	2.55	2.55	2.50	2.55	2.55	0.39%	42,328
Dec 30, 2025	2.57	2.57	2.47	2.54	2.54	-0.39%	13,210
Dec 29, 2025	2.56	2.58	2.50	2.55	2.55	-2.30%	13,002
Dec 23, 2025	2.59	2.61	2.42	2.61	2.61	-	152,042
Dec 22, 2025	2.53	2.68	2.38	2.61	2.61	-4.40%	125,955
Dec 19, 2025	2.75	2.75	2.65	2.73	2.73	-	11,019
Dec 18, 2025	2.81	2.81	2.67	2.73	2.73	-2.85%	20,594