Inmocemento, S.A. (BME:IMC)
Spain
· Delayed Price · Currency is EUR 4.090
0.00 (0.00%)
At close: Feb 27, 2026
Inmocemento Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.14 | 4.14 | 4.05 | 4.09 | 4.09 | - | 14,099 |
| Feb 26, 2026 | 4.12 | 4.15 | 4.07 | 4.09 | 4.09 | - | 22,090 |
| Feb 25, 2026 | 4.10 | 4.10 | 4.03 | 4.09 | 4.09 | 0.62% | 26,122 |
| Feb 24, 2026 | 3.98 | 4.10 | 3.98 | 4.07 | 4.07 | 0.74% | 12,128 |
| Feb 23, 2026 | 4.15 | 4.15 | 3.97 | 4.04 | 4.04 | -0.37% | 15,001 |
| Feb 20, 2026 | 4.01 | 4.06 | 4.01 | 4.05 | 4.05 | -0.37% | 9,575 |
| Feb 19, 2026 | 3.98 | 4.07 | 3.98 | 4.07 | 4.07 | 1.37% | 17,701 |
| Feb 18, 2026 | 4.01 | 4.10 | 4.00 | 4.01 | 4.01 | -0.74% | 21,135 |
| Feb 17, 2026 | 4.09 | 4.18 | 4.04 | 4.04 | 4.04 | 0.62% | 39,439 |
| Feb 16, 2026 | 3.96 | 4.03 | 3.96 | 4.02 | 4.02 | 0.88% | 19,694 |
| Feb 13, 2026 | 4.04 | 4.11 | 3.98 | 3.98 | 3.98 | -2.57% | 26,026 |
| Feb 12, 2026 | 4.10 | 4.18 | 4.02 | 4.09 | 4.09 | 0.37% | 22,253 |
| Feb 11, 2026 | 4.04 | 4.10 | 4.00 | 4.07 | 4.07 | -0.25% | 41,694 |
| Feb 10, 2026 | 4.10 | 4.17 | 4.08 | 4.08 | 4.08 | 0.25% | 25,180 |
| Feb 9, 2026 | 4.11 | 4.30 | 4.07 | 4.07 | 4.07 | -1.09% | 45,499 |
| Feb 6, 2026 | 4.22 | 4.22 | 4.00 | 4.12 | 4.12 | 2.11% | 15,737 |
| Feb 5, 2026 | 4.00 | 4.25 | 3.97 | 4.03 | 4.03 | 0.12% | 46,893 |
| Feb 4, 2026 | 4.05 | 4.09 | 3.95 | 4.03 | 4.03 | 3.34% | 34,658 |
| Feb 3, 2026 | 3.75 | 4.05 | 3.75 | 3.90 | 3.90 | 1.30% | 33,809 |
| Feb 2, 2026 | 3.71 | 3.85 | 3.70 | 3.85 | 3.85 | 2.67% | 44,709 |
| Jan 30, 2026 | 3.69 | 3.75 | 3.69 | 3.75 | 3.75 | 0.13% | 6,121 |
| Jan 29, 2026 | 3.66 | 3.75 | 3.65 | 3.74 | 3.74 | 2.19% | 9,143 |
| Jan 28, 2026 | 3.65 | 3.72 | 3.65 | 3.66 | 3.66 | -1.21% | 2,885 |
| Jan 27, 2026 | 3.65 | 3.73 | 3.65 | 3.71 | 3.71 | - | 6,055 |
| Jan 26, 2026 | 3.60 | 3.71 | 3.59 | 3.71 | 3.71 | 0.68% | 100,886 |
| Jan 23, 2026 | 3.66 | 3.72 | 3.65 | 3.68 | 3.68 | 0.82% | 7,161 |
| Jan 22, 2026 | 3.66 | 3.69 | 3.65 | 3.65 | 3.65 | -0.14% | 21,093 |
| Jan 21, 2026 | 3.65 | 3.70 | 3.65 | 3.66 | 3.66 | -1.48% | 2,985 |
| Jan 20, 2026 | 3.70 | 3.74 | 3.70 | 3.71 | 3.71 | 0.13% | 18,895 |
| Jan 19, 2026 | 3.65 | 3.76 | 3.65 | 3.71 | 3.71 | - | 1,860 |
| Jan 16, 2026 | 3.63 | 3.75 | 3.63 | 3.71 | 3.71 | -1.33% | 17,837 |
| Jan 15, 2026 | 3.76 | 3.80 | 3.71 | 3.76 | 3.76 | -1.18% | 9,563 |
| Jan 14, 2026 | 3.72 | 3.80 | 3.72 | 3.80 | 3.80 | 2.29% | 43,283 |
| Jan 13, 2026 | 3.57 | 3.72 | 3.57 | 3.72 | 3.72 | 1.09% | 38,195 |
| Jan 12, 2026 | 3.58 | 3.68 | 3.58 | 3.68 | 3.68 | 0.14% | 12,860 |
| Jan 9, 2026 | 3.67 | 3.67 | 3.58 | 3.67 | 3.67 | 0.55% | 26,965 |
| Jan 8, 2026 | 3.53 | 3.65 | 3.53 | 3.65 | 3.65 | 1.39% | 14,368 |
| Jan 7, 2026 | 3.49 | 3.65 | 3.47 | 3.60 | 3.60 | 1.27% | 51,261 |
| Jan 6, 2026 | 3.51 | 3.65 | 3.47 | 3.56 | 3.56 | -1.25% | 37,342 |
| Jan 5, 2026 | 3.47 | 3.60 | 3.47 | 3.60 | 3.60 | 3.15% | 12,363 |
| Jan 2, 2026 | 3.54 | 3.63 | 3.49 | 3.49 | 3.49 | -2.79% | 8,595 |
| Dec 31, 2025 | 3.55 | 3.60 | 3.54 | 3.59 | 3.59 | -0.28% | 6,942 |
| Dec 30, 2025 | 3.45 | 3.60 | 3.45 | 3.60 | 3.60 | 1.69% | 45,822 |
| Dec 29, 2025 | 3.53 | 3.54 | 3.45 | 3.54 | 3.54 | 0.57% | 24,754 |
| Dec 24, 2025 | 3.41 | 3.54 | 3.39 | 3.52 | 3.52 | 0.57% | 16,554 |
| Dec 23, 2025 | 3.49 | 3.54 | 3.40 | 3.50 | 3.50 | 0.43% | 17,854 |
| Dec 22, 2025 | 3.56 | 3.58 | 3.47 | 3.49 | 3.49 | -3.19% | 10,818 |
| Dec 19, 2025 | 3.48 | 3.60 | 3.48 | 3.60 | 3.60 | 2.86% | 11,579 |
| Dec 18, 2025 | 3.46 | 3.51 | 3.46 | 3.50 | 3.50 | -0.71% | 10,550 |
| Dec 17, 2025 | 3.50 | 3.65 | 3.50 | 3.53 | 3.53 | -3.95% | 9,388 |
| Dec 16, 2025 | 3.46 | 3.67 | 3.45 | 3.67 | 3.67 | 4.86% | 25,086 |
| Dec 15, 2025 | 3.56 | 3.56 | 3.46 | 3.50 | 3.50 | -1.13% | 17,430 |
| Dec 12, 2025 | 3.54 | 3.58 | 3.53 | 3.54 | 3.54 | -3.15% | 12,175 |
| Dec 11, 2025 | 3.67 | 3.70 | 3.57 | 3.66 | 3.66 | -1.22% | 16,708 |
| Dec 10, 2025 | 3.50 | 3.70 | 3.50 | 3.70 | 3.70 | 2.78% | 14,578 |
| Dec 9, 2025 | 3.57 | 3.65 | 3.46 | 3.60 | 3.60 | 1.41% | 41,184 |
| Dec 8, 2025 | 3.51 | 3.57 | 3.51 | 3.55 | 3.55 | - | 6,772 |
| Dec 5, 2025 | 3.58 | 3.58 | 3.50 | 3.55 | 3.55 | - | 14,546 |
| Dec 4, 2025 | 3.54 | 3.55 | 3.49 | 3.55 | 3.55 | 0.85% | 22,543 |
| Dec 3, 2025 | 3.46 | 3.54 | 3.46 | 3.52 | 3.52 | 0.57% | 12,893 |
| Dec 2, 2025 | 3.54 | 3.55 | 3.50 | 3.50 | 3.50 | -1.41% | 10,143 |
| Dec 1, 2025 | 3.41 | 3.55 | 3.41 | 3.55 | 3.55 | 1.43% | 10,424 |
| Nov 28, 2025 | 3.44 | 3.54 | 3.43 | 3.50 | 3.50 | - | 1,054 |
| Nov 27, 2025 | 3.43 | 3.54 | 3.41 | 3.50 | 3.50 | - | 16,488 |
| Nov 26, 2025 | 3.53 | 3.53 | 3.46 | 3.50 | 3.50 | 1.89% | 3,073 |
| Nov 25, 2025 | 3.42 | 3.53 | 3.42 | 3.44 | 3.44 | -1.86% | 4,866 |
| Nov 24, 2025 | 3.40 | 3.54 | 3.40 | 3.50 | 3.50 | 0.72% | 12,132 |
| Nov 21, 2025 | 3.44 | 3.50 | 3.40 | 3.48 | 3.48 | -2.11% | 16,952 |
| Nov 20, 2025 | 3.44 | 3.55 | 3.44 | 3.55 | 3.55 | - | 19,619 |
| Nov 19, 2025 | 3.39 | 3.55 | 3.38 | 3.55 | 3.55 | 1.43% | 46,597 |
| Nov 18, 2025 | 3.37 | 3.50 | 3.37 | 3.50 | 3.50 | 3.70% | 34,705 |
| Nov 17, 2025 | 3.38 | 3.39 | 3.38 | 3.38 | 3.38 | -0.15% | 14,976 |
| Nov 14, 2025 | 3.41 | 3.41 | 3.38 | 3.38 | 3.38 | -0.88% | 13,985 |
| Nov 13, 2025 | 3.43 | 3.43 | 3.37 | 3.41 | 3.41 | - | 11,324 |
| Nov 12, 2025 | 3.41 | 3.41 | 3.40 | 3.41 | 3.41 | -0.29% | 15,579 |
| Nov 11, 2025 | 3.37 | 3.43 | 3.37 | 3.42 | 3.42 | -0.87% | 21,825 |
| Nov 10, 2025 | 3.39 | 3.47 | 3.37 | 3.45 | 3.45 | 1.17% | 23,166 |
| Nov 7, 2025 | 3.49 | 3.49 | 3.39 | 3.41 | 3.41 | -0.58% | 11,124 |
| Nov 6, 2025 | 3.42 | 3.44 | 3.42 | 3.43 | 3.43 | -0.29% | 6,495 |
| Nov 5, 2025 | 3.50 | 3.54 | 3.43 | 3.44 | 3.44 | -2.82% | 7,917 |
| Nov 4, 2025 | 3.49 | 3.54 | 3.47 | 3.54 | 3.54 | -0.28% | 5,461 |
| Nov 3, 2025 | 3.50 | 3.57 | 3.45 | 3.55 | 3.55 | -0.70% | 13,647 |
| Oct 31, 2025 | 3.47 | 3.58 | 3.47 | 3.58 | 3.58 | 0.70% | 22,172 |
| Oct 30, 2025 | 3.44 | 3.58 | 3.44 | 3.55 | 3.55 | 1.43% | 25,914 |
| Oct 29, 2025 | 3.43 | 3.55 | 3.43 | 3.50 | 3.50 | -0.71% | 2,881 |
| Oct 28, 2025 | 3.44 | 3.55 | 3.43 | 3.53 | 3.53 | -0.70% | 8,434 |
| Oct 27, 2025 | 3.44 | 3.57 | 3.43 | 3.55 | 3.55 | 2.01% | 19,613 |
| Oct 24, 2025 | 3.43 | 3.50 | 3.43 | 3.48 | 3.48 | -0.57% | 14,241 |
| Oct 23, 2025 | 3.42 | 3.51 | 3.42 | 3.50 | 3.50 | 2.34% | 8,111 |
| Oct 22, 2025 | 3.41 | 3.50 | 3.39 | 3.42 | 3.42 | -1.30% | 23,447 |
| Oct 21, 2025 | 3.38 | 3.47 | 3.38 | 3.47 | 3.47 | -0.29% | 7,902 |
| Oct 20, 2025 | 3.39 | 3.48 | 3.39 | 3.48 | 3.48 | 0.72% | 4,533 |
| Oct 17, 2025 | 3.48 | 3.48 | 3.38 | 3.45 | 3.45 | 1.92% | 16,258 |
| Oct 16, 2025 | 3.39 | 3.41 | 3.39 | 3.39 | 3.39 | -0.44% | 5,254 |
| Oct 15, 2025 | 3.42 | 3.42 | 3.39 | 3.40 | 3.40 | - | 9,464 |
| Oct 14, 2025 | 3.44 | 3.50 | 3.39 | 3.40 | 3.40 | -0.58% | 10,894 |
| Oct 13, 2025 | 3.37 | 3.44 | 3.37 | 3.42 | 3.42 | -0.87% | 5,952 |
| Oct 10, 2025 | 3.37 | 3.45 | 3.37 | 3.45 | 3.45 | 1.02% | 10,735 |
| Oct 9, 2025 | 3.36 | 3.42 | 3.36 | 3.42 | 3.42 | 0.15% | 13,313 |
| Oct 8, 2025 | 3.45 | 3.48 | 3.36 | 3.41 | 3.41 | -2.29% | 21,307 |