IMS S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	2.39	2.43	2.35	2.39	2.39	-1.65%	10,570
Aug 25, 2026	2.46	2.48	2.37	2.43	2.43	-0.21%	12,585
Aug 24, 2026	2.43	2.46	2.43	2.43	2.43	-0.41%	2,576
Aug 21, 2026	2.45	2.45	2.41	2.44	2.44	-0.41%	677
Aug 20, 2026	2.45	2.46	2.41	2.45	2.45	-	1,780
Aug 19, 2026	2.45	2.45	2.41	2.45	2.45	1.03%	3,372
Aug 18, 2026	2.43	2.49	2.41	2.43	2.43	-1.62%	7,577
Aug 17, 2026	2.47	2.47	2.42	2.47	2.47	-2.18%	4,219
Aug 14, 2026	2.51	2.52	2.47	2.52	2.52	1.20%	503
Aug 13, 2026	2.48	2.49	2.45	2.49	2.49	0.40%	2,601
Aug 12, 2026	2.55	2.55	2.41	2.48	2.48	-2.55%	9,426
Aug 11, 2026	2.44	2.57	2.44	2.55	2.55	4.09%	7,937
Aug 10, 2026	2.60	2.60	2.42	2.45	2.45	-4.49%	34,679
Aug 7, 2026	2.57	2.60	2.56	2.56	2.56	-2.29%	2,951
Aug 6, 2026	2.65	2.65	2.56	2.62	2.62	1.16%	19,882
Aug 5, 2026	2.63	2.67	2.59	2.59	2.59	-0.58%	7,200
Aug 4, 2026	2.54	2.62	2.53	2.61	2.61	2.96%	9,097
Aug 3, 2026	2.58	2.61	2.52	2.53	2.53	-0.78%	9,611
Jul 31, 2026	2.47	2.61	2.47	2.55	2.55	3.24%	11,222
Jul 30, 2026	2.49	2.49	2.47	2.47	2.47	-0.80%	1,641
Jul 29, 2026	2.48	2.50	2.47	2.49	2.49	0.81%	3,264
Jul 28, 2026	2.50	2.50	2.47	2.47	2.47	-1.20%	7,481
Jul 27, 2026	2.50	2.50	2.47	2.50	2.50	0.20%	5,692
Jul 24, 2026	2.45	2.50	2.45	2.50	2.50	1.42%	7,100
Jul 23, 2026	2.50	2.50	2.45	2.46	2.46	-1.60%	3,875
Jul 22, 2026	2.41	2.50	2.41	2.50	2.50	3.73%	5,895
Jul 21, 2026	2.50	2.66	2.35	2.41	2.41	-6.77%	33,925
Jul 20, 2026	2.59	2.60	2.51	2.59	2.59	-0.58%	12,387
Jul 17, 2026	2.63	2.69	2.60	2.60	2.60	-2.26%	7,989
Jul 16, 2026	2.63	2.71	2.60	2.66	2.66	1.33%	11,215
Jul 15, 2026	2.63	2.75	2.58	2.63	2.63	3.35%	79,164
Jul 14, 2026	2.47	2.65	2.41	2.54	2.54	9.01%	55,081
Jul 13, 2026	2.33	2.37	2.33	2.33	2.33	-0.43%	8,307
Jul 10, 2026	2.38	2.40	2.34	2.34	2.34	-1.68%	2,863
Jul 9, 2026	2.37	2.42	2.32	2.38	2.38	0.42%	9,584
Jul 8, 2026	2.28	2.38	2.28	2.37	2.37	-	13,409
Jul 7, 2026	2.32	2.37	2.27	2.37	2.37	4.41%	7,213
Jul 6, 2026	2.23	2.35	2.23	2.27	2.27	2.71%	19,282
Jul 3, 2026	2.14	2.23	2.14	2.21	2.21	3.27%	22,743
Jul 2, 2026	2.13	2.15	2.12	2.14	2.14	0.94%	6,788
Jul 1, 2026	2.14	2.14	2.12	2.12	2.12	-0.47%	6,645
Jun 30, 2026	2.12	2.14	2.10	2.13	2.13	-	5,681
Jun 29, 2026	2.12	2.15	2.12	2.13	2.13	-	1,329