Inmocemento, S.A. (BME:IMC)
Spain
· Delayed Price · Currency is EUR 3.550
-0.030 (-0.85%)
Dec 5, 2025, 5:35 PM CET
Inmocemento Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 3.38 | 3.50 | 3.38 | 3.49 | 3.49 | 2.95% | 9,477 |
| Oct 6, 2025 | 3.42 | 3.58 | 3.38 | 3.39 | 3.39 | -2.02% | 35,540 |
| Oct 3, 2025 | 3.43 | 3.48 | 3.40 | 3.46 | 3.46 | 0.14% | 7,027 |
| Oct 2, 2025 | 3.44 | 3.47 | 3.44 | 3.46 | 3.46 | -0.29% | 7,270 |
| Oct 1, 2025 | 3.47 | 3.51 | 3.40 | 3.47 | 3.47 | -1.00% | 8,358 |
| Sep 30, 2025 | 3.38 | 3.55 | 3.38 | 3.50 | 3.50 | 1.30% | 7,117 |
| Sep 29, 2025 | 3.38 | 3.46 | 3.37 | 3.46 | 3.46 | 0.29% | 14,804 |
| Sep 26, 2025 | 3.56 | 3.56 | 3.39 | 3.45 | 3.45 | 1.92% | 3,542 |
| Sep 25, 2025 | 3.45 | 3.45 | 3.38 | 3.38 | 3.38 | -2.17% | 4,241 |
| Sep 24, 2025 | 3.38 | 3.50 | 3.38 | 3.46 | 3.46 | -0.58% | 11,267 |
| Sep 23, 2025 | 3.46 | 3.50 | 3.41 | 3.48 | 3.48 | 0.14% | 19,548 |
| Sep 22, 2025 | 3.45 | 3.61 | 3.45 | 3.47 | 3.47 | -1.00% | 38,329 |
| Sep 19, 2025 | 3.54 | 3.55 | 3.45 | 3.51 | 3.51 | -1.27% | 8,816 |
| Sep 18, 2025 | 3.55 | 3.56 | 3.51 | 3.55 | 3.55 | 1.43% | 19,338 |
| Sep 17, 2025 | 3.37 | 3.55 | 3.37 | 3.50 | 3.50 | 1.74% | 16,326 |
| Sep 16, 2025 | 3.35 | 3.46 | 3.35 | 3.44 | 3.44 | 1.18% | 9,581 |
| Sep 15, 2025 | 3.35 | 3.41 | 3.35 | 3.40 | 3.40 | - | 6,462 |
| Sep 12, 2025 | 3.37 | 3.44 | 3.36 | 3.40 | 3.40 | - | 11,728 |
| Sep 11, 2025 | 3.42 | 3.50 | 3.35 | 3.40 | 3.40 | -0.15% | 5,101 |
| Sep 10, 2025 | 3.36 | 3.41 | 3.31 | 3.41 | 3.41 | -0.73% | 54,268 |
| Sep 9, 2025 | 3.45 | 3.56 | 3.43 | 3.43 | 3.43 | -1.01% | 6,514 |
| Sep 8, 2025 | 3.43 | 3.50 | 3.43 | 3.47 | 3.47 | -1.14% | 5,483 |
| Sep 5, 2025 | 3.50 | 3.54 | 3.48 | 3.51 | 3.51 | 0.14% | 14,521 |
| Sep 4, 2025 | 3.37 | 3.52 | 3.37 | 3.50 | 3.50 | 3.86% | 20,185 |
| Sep 3, 2025 | 3.37 | 3.43 | 3.36 | 3.37 | 3.37 | 0.30% | 7,878 |
| Sep 2, 2025 | 3.48 | 3.55 | 3.36 | 3.36 | 3.36 | -5.35% | 13,795 |
| Sep 1, 2025 | 3.53 | 3.60 | 3.48 | 3.55 | 3.55 | -0.14% | 73,068 |
| Aug 29, 2025 | 3.53 | 3.57 | 3.52 | 3.56 | 3.56 | -1.11% | 3,434 |
| Aug 28, 2025 | 3.50 | 3.64 | 3.50 | 3.60 | 3.60 | 1.27% | 17,431 |
| Aug 27, 2025 | 3.50 | 3.58 | 3.50 | 3.55 | 3.55 | 0.85% | 22,728 |
| Aug 26, 2025 | 3.51 | 3.59 | 3.51 | 3.52 | 3.52 | -1.12% | 13,705 |
| Aug 25, 2025 | 3.52 | 3.58 | 3.51 | 3.56 | 3.56 | 0.56% | 15,244 |
| Aug 22, 2025 | 3.54 | 3.56 | 3.53 | 3.54 | 3.54 | -0.14% | 2,534 |
| Aug 21, 2025 | 3.54 | 3.59 | 3.54 | 3.55 | 3.55 | -0.28% | 2,338 |
| Aug 20, 2025 | 3.64 | 3.64 | 3.55 | 3.56 | 3.56 | -2.47% | 4,693 |
| Aug 19, 2025 | 3.58 | 3.65 | 3.53 | 3.65 | 3.65 | 1.82% | 23,809 |
| Aug 18, 2025 | 3.51 | 3.60 | 3.51 | 3.58 | 3.58 | 1.13% | 8,467 |
| Aug 15, 2025 | 3.53 | 3.59 | 3.53 | 3.54 | 3.54 | -0.14% | 2,970 |
| Aug 14, 2025 | 3.60 | 3.62 | 3.52 | 3.55 | 3.55 | -1.94% | 13,977 |
| Aug 13, 2025 | 3.51 | 3.62 | 3.51 | 3.62 | 3.62 | 3.14% | 11,053 |
| Aug 12, 2025 | 3.51 | 3.62 | 3.50 | 3.51 | 3.51 | -1.13% | 18,935 |
| Aug 11, 2025 | 3.51 | 3.60 | 3.51 | 3.55 | 3.55 | -1.39% | 7,469 |
| Aug 8, 2025 | 3.54 | 3.60 | 3.51 | 3.60 | 3.60 | -0.14% | 15,095 |
| Aug 7, 2025 | 3.71 | 3.71 | 3.52 | 3.60 | 3.60 | - | 20,830 |
| Aug 6, 2025 | 3.58 | 3.60 | 3.56 | 3.60 | 3.60 | 1.69% | 4,066 |
| Aug 5, 2025 | 3.50 | 3.56 | 3.50 | 3.54 | 3.54 | -0.56% | 15,481 |
| Aug 4, 2025 | 3.58 | 3.58 | 3.51 | 3.56 | 3.56 | -1.25% | 18,988 |
| Aug 1, 2025 | 3.62 | 3.71 | 3.60 | 3.61 | 3.61 | -1.90% | 14,000 |
| Jul 31, 2025 | 3.68 | 3.72 | 3.63 | 3.68 | 3.68 | -0.68% | 30,430 |
| Jul 30, 2025 | 3.70 | 3.74 | 3.67 | 3.70 | 3.70 | -0.13% | 9,795 |
| Jul 29, 2025 | 3.75 | 3.75 | 3.66 | 3.71 | 3.71 | -0.80% | 15,486 |
| Jul 28, 2025 | 3.75 | 3.75 | 3.64 | 3.74 | 3.74 | 1.77% | 13,388 |
| Jul 25, 2025 | 3.66 | 3.72 | 3.63 | 3.67 | 3.67 | -0.54% | 7,960 |
| Jul 24, 2025 | 3.70 | 3.73 | 3.59 | 3.69 | 3.69 | 2.50% | 20,129 |
| Jul 23, 2025 | 3.72 | 3.72 | 3.57 | 3.60 | 3.60 | 0.56% | 9,269 |
| Jul 22, 2025 | 3.58 | 3.60 | 3.56 | 3.58 | 3.58 | 1.27% | 5,817 |
| Jul 21, 2025 | 3.71 | 3.72 | 3.54 | 3.54 | 3.54 | -4.46% | 30,420 |