IMS S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	3.44	3.53	3.28	3.50	3.50	2.34%	40,005
Nov 3, 2026	3.50	3.50	3.33	3.42	3.42	0.29%	22,259
Nov 2, 2026	3.20	3.45	3.20	3.41	3.41	5.75%	58,150
Oct 30, 2026	3.35	3.55	3.20	3.22	3.22	-3.88%	53,248
Oct 29, 2026	3.36	3.40	3.31	3.35	3.35	-1.33%	18,707
Oct 28, 2026	3.52	3.54	3.33	3.40	3.40	-3.41%	48,649
Oct 27, 2026	3.46	3.55	3.42	3.52	3.52	1.59%	32,989
Oct 26, 2026	3.40	3.48	3.40	3.46	3.46	1.76%	29,081
Oct 23, 2026	3.39	3.59	3.32	3.40	3.40	1.95%	144,498
Oct 22, 2026	3.19	3.40	3.16	3.34	3.34	5.21%	71,704
Oct 21, 2026	3.05	3.24	3.05	3.17	3.17	3.76%	73,258
Oct 20, 2026	3.03	3.08	3.02	3.06	3.06	-1.13%	34,087
Oct 19, 2026	3.06	3.11	3.05	3.09	3.09	1.48%	44,124
Oct 16, 2026	2.97	3.08	2.91	3.05	3.05	3.57%	19,589
Oct 15, 2026	3.05	3.05	2.93	2.94	2.94	-4.23%	22,608
Oct 14, 2026	3.11	3.11	3.05	3.07	3.07	-1.13%	15,157
Oct 13, 2026	3.12	3.15	3.07	3.11	3.11	-0.32%	22,918
Oct 12, 2026	2.96	3.13	2.96	3.12	3.12	6.31%	54,845
Oct 9, 2026	3.08	3.13	2.80	2.93	2.93	-3.78%	91,957
Oct 8, 2026	2.95	3.16	2.95	3.05	3.05	2.87%	94,432
Oct 7, 2026	2.90	3.19	2.90	2.96	2.96	6.86%	138,050
Oct 6, 2026	2.71	2.85	2.71	2.77	2.77	0.73%	23,562
Oct 5, 2026	2.71	2.80	2.71	2.75	2.75	2.80%	32,601
Oct 2, 2026	2.68	2.68	2.60	2.68	2.68	0.75%	65,368
Oct 1, 2026	2.64	2.68	2.62	2.66	2.66	0.76%	15,880
Sep 30, 2026	2.58	2.64	2.57	2.64	2.64	2.53%	13,453
Sep 29, 2026	2.60	2.61	2.55	2.57	2.57	0.39%	1,141
Sep 28, 2026	2.58	2.61	2.52	2.56	2.56	-0.58%	4,415
Sep 25, 2026	2.54	2.59	2.54	2.58	2.58	0.98%	4,887
Sep 24, 2026	2.61	2.61	2.54	2.55	2.55	-2.30%	14,641
Sep 23, 2026	2.63	2.65	2.59	2.61	2.61	0.38%	16,622
Sep 22, 2026	2.50	2.69	2.50	2.60	2.60	4.63%	40,471
Sep 21, 2026	2.37	2.52	2.37	2.49	2.49	4.85%	11,564
Sep 18, 2026	2.37	2.37	2.35	2.37	2.37	-	4,947
Sep 17, 2026	2.35	2.38	2.35	2.37	2.37	0.85%	5,082
Sep 16, 2026	2.46	2.46	2.33	2.35	2.35	-4.86%	9,870
Sep 15, 2026	2.33	2.56	2.33	2.47	2.47	5.78%	39,687
Sep 14, 2026	2.37	2.39	2.33	2.34	2.34	-1.48%	963
Sep 11, 2026	2.36	2.40	2.32	2.37	2.37	0.42%	6,591
Sep 10, 2026	2.37	2.37	2.33	2.36	2.36	-0.42%	478
Sep 9, 2026	2.36	2.40	2.32	2.37	2.37	1.94%	11,630
Sep 8, 2026	2.32	2.37	2.32	2.33	2.33	0.22%	214
Sep 7, 2026	2.37	2.39	2.32	2.32	2.32	-2.11%	4,520
Sep 4, 2026	2.31	2.37	2.28	2.37	2.37	2.60%	5,692
Sep 3, 2026	2.33	2.33	2.26	2.31	2.31	-	1,264
Sep 2, 2026	2.33	2.37	2.26	2.31	2.31	-2.94%	6,283
Sep 1, 2026	2.32	2.38	2.32	2.38	2.38	2.59%	681
Aug 31, 2026	2.33	2.36	2.32	2.32	2.32	-0.43%	1,852
Aug 28, 2026	2.32	2.39	2.32	2.33	2.33	-0.43%	2,594
Aug 27, 2026	2.39	2.39	2.34	2.34	2.34	-1.89%	12,227