IMS S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	2.11	2.14	2.09	2.10	2.10	-0.47%	5,479
May 20, 2026	2.15	2.15	2.07	2.11	2.11	-1.63%	30,267
May 19, 2026	2.10	2.15	2.08	2.15	2.15	2.14%	1,846
May 18, 2026	2.04	2.15	2.04	2.10	2.10	2.94%	19,125
May 15, 2026	2.04	2.06	1.98	2.04	2.04	2.00%	19,430
May 14, 2026	2.02	2.04	1.98	2.00	2.00	-	78,992
May 13, 2026	2.01	2.03	1.95	2.00	2.00	1.52%	34,189
May 12, 2026	1.98	2.01	1.97	1.97	1.97	-1.50%	5,147
May 11, 2026	2.01	2.06	1.98	2.00	2.00	-	14,530
May 8, 2026	2.04	2.07	2.00	2.00	2.00	-	20,801
May 7, 2026	2.14	2.16	1.99	2.00	2.00	-2.44%	33,703
May 6, 2026	2.16	2.16	2.05	2.05	2.05	-6.39%	12,038
May 5, 2026	2.11	2.19	2.11	2.19	2.19	1.86%	4,220
May 4, 2026	2.13	2.15	2.10	2.15	2.15	-	6,250
Apr 30, 2026	2.16	2.18	2.10	2.15	2.15	-1.38%	18,509
Apr 29, 2026	2.28	2.28	2.18	2.18	2.18	-3.96%	4,469
Apr 28, 2026	2.23	2.27	2.20	2.27	2.27	1.79%	2,223
Apr 27, 2026	2.28	2.28	2.20	2.23	2.23	-1.76%	6,505
Apr 24, 2026	2.22	2.29	2.22	2.27	2.27	1.57%	2,485
Apr 23, 2026	2.26	2.28	2.23	2.24	2.24	0.90%	3,801
Apr 22, 2026	2.25	2.26	2.18	2.22	2.22	-1.56%	6,451
Apr 21, 2026	2.22	2.26	2.21	2.25	2.25	1.58%	4,231
Apr 20, 2026	2.29	2.29	2.21	2.22	2.22	-1.77%	3,974
Apr 17, 2026	2.30	2.30	2.26	2.26	2.26	-1.10%	448
Apr 16, 2026	2.28	2.28	2.23	2.28	2.28	-	8,582
Apr 15, 2026	2.27	2.29	2.25	2.28	2.28	1.33%	14,629
Apr 14, 2026	2.24	2.29	2.23	2.25	2.25	1.35%	8,439
Apr 13, 2026	2.16	2.22	2.16	2.22	2.22	1.83%	8,481
Apr 10, 2026	2.17	2.18	2.13	2.18	2.18	0.46%	8,159
Apr 9, 2026	2.19	2.19	2.13	2.17	2.17	-1.36%	3,989
Apr 8, 2026	2.18	2.22	2.15	2.20	2.20	2.33%	5,373
Apr 7, 2026	2.12	2.32	2.12	2.15	2.15	3.86%	28,464
Apr 2, 2026	2.02	2.07	2.00	2.07	2.07	2.48%	22,552
Apr 1, 2026	2.01	2.06	2.00	2.02	2.02	1.00%	11,485
Mar 31, 2026	2.01	2.14	1.87	2.00	2.00	-9.09%	149,697
Mar 30, 2026	2.25	2.26	2.20	2.20	2.20	-0.45%	12,336
Mar 27, 2026	2.34	2.35	2.20	2.21	2.21	-5.56%	17,688
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