Inmocemento, S.A. (BME:IMC)
Spain
· Delayed Price · Currency is EUR 3.580
-0.040 (-1.10%)
Apr 28, 2026, 5:35 PM CET
Inmocemento Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.65 | 3.66 | 3.57 | 3.58 | 3.58 | -1.10% | 13,984 |
| Apr 27, 2026 | 3.68 | 3.72 | 3.57 | 3.62 | 3.62 | -2.69% | 23,651 |
| Apr 24, 2026 | 3.65 | 3.73 | 3.61 | 3.72 | 3.72 | 2.76% | 12,714 |
| Apr 23, 2026 | 3.75 | 3.75 | 3.62 | 3.62 | 3.62 | -2.69% | 20,484 |
| Apr 22, 2026 | 3.75 | 3.80 | 3.68 | 3.72 | 3.72 | -5.10% | 122,715 |
| Apr 21, 2026 | 3.88 | 3.92 | 3.77 | 3.92 | 3.92 | 3.70% | 9,355 |
| Apr 20, 2026 | 3.80 | 3.85 | 3.77 | 3.78 | 3.78 | -1.56% | 5,297 |
| Apr 17, 2026 | 3.79 | 3.85 | 3.76 | 3.84 | 3.84 | 1.59% | 13,965 |
| Apr 16, 2026 | 3.82 | 3.82 | 3.76 | 3.78 | 3.78 | 0.53% | 21,151 |
| Apr 15, 2026 | 3.80 | 3.85 | 3.76 | 3.76 | 3.76 | -1.05% | 7,651 |
| Apr 14, 2026 | 3.90 | 3.90 | 3.75 | 3.80 | 3.80 | 1.06% | 11,285 |
| Apr 13, 2026 | 3.79 | 3.79 | 3.76 | 3.76 | 3.76 | 0.80% | 9,709 |
| Apr 10, 2026 | 3.68 | 3.76 | 3.68 | 3.73 | 3.73 | 1.08% | 12,473 |
| Apr 9, 2026 | 3.80 | 3.80 | 3.69 | 3.69 | 3.69 | -1.86% | 6,882 |
| Apr 8, 2026 | 3.80 | 3.80 | 3.75 | 3.76 | 3.76 | 0.80% | 5,634 |
| Apr 7, 2026 | 3.69 | 3.81 | 3.69 | 3.73 | 3.73 | 0.67% | 6,159 |
| Apr 2, 2026 | 3.69 | 3.81 | 3.69 | 3.71 | 3.71 | -0.54% | 3,330 |
| Apr 1, 2026 | 3.66 | 3.76 | 3.66 | 3.73 | 3.73 | -0.80% | 14,021 |
| Mar 31, 2026 | 3.65 | 3.79 | 3.65 | 3.76 | 3.76 | 2.04% | 6,922 |
| Mar 30, 2026 | 3.86 | 3.86 | 3.68 | 3.68 | 3.68 | -3.03% | 8,261 |
| Mar 27, 2026 | 3.62 | 3.95 | 3.62 | 3.80 | 3.80 | 0.26% | 3,364 |
| Mar 26, 2026 | 3.79 | 3.81 | 3.77 | 3.79 | 3.79 | 0.26% | 6,454 |
| Mar 25, 2026 | 3.79 | 3.84 | 3.71 | 3.78 | 3.78 | -0.13% | 5,310 |
| Mar 24, 2026 | 3.64 | 3.79 | 3.64 | 3.78 | 3.78 | -1.95% | 3,235 |
| Mar 23, 2026 | 3.71 | 3.86 | 3.41 | 3.86 | 3.86 | 4.19% | 51,549 |
| Mar 20, 2026 | 3.85 | 3.85 | 3.66 | 3.70 | 3.70 | -0.80% | 33,757 |
| Mar 19, 2026 | 3.80 | 3.93 | 3.71 | 3.73 | 3.73 | -2.61% | 30,669 |
| Mar 18, 2026 | 3.79 | 3.85 | 3.79 | 3.83 | 3.83 | 1.59% | 8,393 |
| Mar 17, 2026 | 3.95 | 3.95 | 3.77 | 3.77 | 3.77 | -3.70% | 18,718 |
| Mar 16, 2026 | 3.81 | 3.92 | 3.78 | 3.92 | 3.92 | 3.03% | 6,469 |
| Mar 13, 2026 | 3.80 | 3.92 | 3.75 | 3.80 | 3.80 | -0.78% | 19,628 |
| Mar 12, 2026 | 3.82 | 3.84 | 3.80 | 3.83 | 3.83 | -1.42% | 7,404 |
| Mar 11, 2026 | 3.86 | 3.94 | 3.86 | 3.89 | 3.89 | -1.52% | 4,371 |
| Mar 10, 2026 | 3.89 | 3.99 | 3.88 | 3.95 | 3.95 | - | 11,803 |
| Mar 9, 2026 | 3.76 | 4.04 | 3.76 | 3.95 | 3.95 | 1.15% | 20,057 |
| Mar 6, 2026 | 3.83 | 3.95 | 3.83 | 3.90 | 3.90 | -0.51% | 6,686 |
| Mar 5, 2026 | 3.95 | 4.02 | 3.88 | 3.92 | 3.92 | - | 16,153 |
| Mar 4, 2026 | 3.81 | 4.00 | 3.81 | 3.92 | 3.92 | 0.51% | 31,168 |
| Mar 3, 2026 | 3.95 | 4.14 | 3.81 | 3.90 | 3.90 | -4.65% | 26,909 |
| Mar 2, 2026 | 3.86 | 4.09 | 3.84 | 4.09 | 4.09 | - | 29,620 |
| 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 |