IMS S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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