IMC S.A. (BST:IM4)
Germany
· Delayed Price · Currency is EUR 8.47
-0.26 (-2.98%)
At close: Apr 28, 2026
IMC S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 8.60 | 8.74 | 8.55 | 8.73 | 8.73 | 1.39% | - |
| Apr 24, 2026 | 8.51 | 8.61 | 8.49 | 8.61 | 8.61 | 1.41% | - |
| Apr 23, 2026 | 8.57 | 8.61 | 8.41 | 8.49 | 8.49 | -1.62% | - |
| Apr 22, 2026 | 8.56 | 8.77 | 8.45 | 8.63 | 8.63 | 1.41% | - |
| Apr 21, 2026 | 8.61 | 8.96 | 8.47 | 8.51 | 8.51 | -0.82% | 349 |
| Apr 20, 2026 | 8.43 | 8.79 | 8.41 | 8.58 | 8.58 | 1.06% | - |
| Apr 17, 2026 | 8.43 | 8.53 | 8.41 | 8.49 | 8.49 | 0.83% | - |
| Apr 16, 2026 | 8.55 | 8.59 | 8.39 | 8.42 | 8.42 | -1.29% | 180 |
| Apr 15, 2026 | 8.58 | 8.60 | 8.40 | 8.53 | 8.53 | -0.81% | - |
| Apr 14, 2026 | 8.73 | 8.83 | 8.36 | 8.60 | 8.60 | -1.60% | - |
| Apr 13, 2026 | 8.29 | 8.91 | 8.16 | 8.74 | 8.74 | 4.67% | - |
| Apr 10, 2026 | 7.92 | 8.75 | 7.92 | 8.35 | 8.35 | 4.51% | 290 |
| Apr 9, 2026 | 8.03 | 8.17 | 7.98 | 7.99 | 7.99 | -0.62% | - |
| Apr 8, 2026 | 8.37 | 8.37 | 7.79 | 8.04 | 8.04 | -0.62% | 2 |
| Apr 7, 2026 | 7.54 | 8.42 | 7.44 | 8.09 | 8.09 | 8.45% | 602 |
| Apr 2, 2026 | 7.46 | 7.54 | 7.42 | 7.46 | 7.46 | -1.06% | - |
| Apr 1, 2026 | 7.56 | 7.68 | 7.52 | 7.54 | 7.54 | -5.04% | - |
| Mar 31, 2026 | 7.46 | 7.94 | 7.40 | 7.94 | 7.94 | 1.53% | 200 |
| Mar 30, 2026 | 7.28 | 7.90 | 7.28 | 7.82 | 7.82 | 7.71% | 410 |
| Mar 27, 2026 | 7.74 | 7.74 | 7.14 | 7.26 | 7.26 | -0.55% | 250 |
| Mar 26, 2026 | 7.26 | 7.44 | 7.18 | 7.30 | 7.30 | - | - |
| Mar 25, 2026 | 7.10 | 7.48 | 7.10 | 7.30 | 7.30 | 2.82% | - |
| Mar 24, 2026 | 6.88 | 7.10 | 6.88 | 7.10 | 7.10 | 2.60% | - |
| Mar 23, 2026 | 7.06 | 7.08 | 6.82 | 6.92 | 6.92 | -2.54% | - |
| Mar 20, 2026 | 7.08 | 7.18 | 6.94 | 7.10 | 7.10 | 0.28% | - |
| Mar 19, 2026 | 6.96 | 7.08 | 6.92 | 7.08 | 7.08 | 0.57% | - |
| Mar 18, 2026 | 7.10 | 7.50 | 6.96 | 7.04 | 7.04 | -0.28% | 53 |
| Mar 17, 2026 | 6.92 | 7.10 | 6.88 | 7.06 | 7.06 | 2.02% | - |
| Mar 16, 2026 | 7.30 | 7.30 | 6.70 | 6.92 | 6.92 | 1.17% | 1,853 |
| Mar 13, 2026 | 6.74 | 6.84 | 6.68 | 6.84 | 6.84 | 1.48% | - |
| Mar 12, 2026 | 6.90 | 6.94 | 6.66 | 6.74 | 6.74 | -3.44% | - |
| Mar 11, 2026 | 6.92 | 7.12 | 6.78 | 6.98 | 6.98 | 1.16% | - |
| Mar 10, 2026 | 6.90 | 7.20 | 6.80 | 6.90 | 6.90 | -0.29% | 575 |
| Mar 9, 2026 | 6.64 | 6.96 | 6.62 | 6.92 | 6.92 | 1.47% | - |
| Mar 6, 2026 | 7.06 | 7.22 | 6.72 | 6.82 | 6.82 | -2.85% | 143 |
| Mar 5, 2026 | 6.60 | 7.22 | 6.48 | 7.02 | 7.02 | 5.72% | - |
| Mar 4, 2026 | 6.46 | 6.64 | 6.44 | 6.64 | 6.64 | -4.60% | - |
| Mar 3, 2026 | 7.00 | 7.00 | 6.96 | 6.96 | 6.96 | -0.57% | 80 |
| Mar 2, 2026 | 7.00 | 7.48 | 7.00 | 7.00 | 7.00 | -0.85% | - |
| Feb 27, 2026 | 7.00 | 7.22 | 7.00 | 7.06 | 7.06 | 0.86% | - |
| Feb 26, 2026 | 6.90 | 7.24 | 6.90 | 7.00 | 7.00 | 0.86% | - |
| Feb 25, 2026 | 7.08 | 7.10 | 6.90 | 6.94 | 6.94 | -6.22% | - |
| Feb 24, 2026 | 7.10 | 7.40 | 6.94 | 7.40 | 7.40 | 4.23% | 30 |
| Feb 23, 2026 | 7.40 | 7.40 | 6.94 | 7.10 | 7.10 | 0.85% | 30 |
| Feb 20, 2026 | 6.98 | 7.04 | 6.88 | 7.04 | 7.04 | 1.15% | - |
| Feb 19, 2026 | 7.16 | 7.56 | 6.92 | 6.96 | 6.96 | -3.06% | - |
| Feb 18, 2026 | 7.20 | 7.22 | 7.02 | 7.18 | 7.18 | -0.28% | - |
| Feb 17, 2026 | 7.20 | 7.32 | 7.06 | 7.20 | 7.20 | -0.28% | - |
| Feb 16, 2026 | 7.24 | 7.28 | 7.04 | 7.22 | 7.22 | -0.28% | - |
| Feb 13, 2026 | 7.30 | 7.60 | 7.12 | 7.24 | 7.24 | -1.09% | - |
| Feb 12, 2026 | 7.12 | 7.42 | 7.08 | 7.32 | 7.32 | 3.10% | 704 |
| Feb 11, 2026 | 7.42 | 7.42 | 7.04 | 7.10 | 7.10 | -4.05% | - |
| Feb 10, 2026 | 7.42 | 7.44 | 7.28 | 7.40 | 7.40 | -0.54% | 400 |
| Feb 9, 2026 | 7.38 | 7.44 | 7.30 | 7.44 | 7.44 | -4.12% | - |
| Feb 6, 2026 | 7.28 | 7.76 | 7.26 | 7.76 | 7.76 | 6.89% | 300 |
| Feb 5, 2026 | 7.74 | 7.74 | 7.26 | 7.26 | 7.26 | -6.20% | - |
| Feb 4, 2026 | 7.76 | 7.76 | 7.44 | 7.74 | 7.74 | - | 150 |
| Feb 3, 2026 | 7.68 | 7.80 | 7.60 | 7.74 | 7.74 | -4.21% | - |
| Feb 2, 2026 | 7.58 | 8.08 | 7.56 | 8.08 | 8.08 | 6.04% | 80 |
| Jan 30, 2026 | 7.36 | 7.64 | 7.32 | 7.62 | 7.62 | -2.56% | 264 |
| Jan 29, 2026 | 7.52 | 7.82 | 7.24 | 7.82 | 7.82 | 3.99% | 14 |
| Jan 28, 2026 | 7.54 | 7.70 | 7.28 | 7.52 | 7.52 | - | - |
| Jan 27, 2026 | 7.74 | 7.74 | 7.44 | 7.52 | 7.52 | -2.59% | - |
| Jan 26, 2026 | 6.90 | 7.72 | 6.84 | 7.72 | 7.72 | 11.88% | - |
| Jan 23, 2026 | 6.84 | 7.10 | 6.72 | 6.90 | 6.90 | 1.17% | - |
| Jan 22, 2026 | 6.56 | 6.82 | 6.46 | 6.82 | 6.82 | 3.96% | 400 |
| Jan 21, 2026 | 6.54 | 6.72 | 6.44 | 6.56 | 6.56 | 0.61% | - |
| Jan 20, 2026 | 6.46 | 6.52 | 6.40 | 6.52 | 6.52 | 0.31% | - |
| Jan 19, 2026 | 6.92 | 6.92 | 6.40 | 6.50 | 6.50 | -4.41% | 125 |
| Jan 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.66% | - |
| Jan 15, 2026 | 6.40 | 6.66 | 6.32 | 6.56 | 6.56 | 2.50% | - |
| Jan 14, 2026 | 6.36 | 6.42 | 6.30 | 6.40 | 6.40 | 0.63% | - |
| Jan 13, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.95% | - |
| Jan 12, 2026 | 6.44 | 6.44 | 6.28 | 6.30 | 6.30 | -6.53% | - |
| Jan 9, 2026 | 6.44 | 6.74 | 6.24 | 6.74 | 6.74 | 4.66% | 969 |
| Jan 8, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -5.29% | - |
| Jan 7, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 10.75% | - |
| Jan 6, 2026 | 6.26 | 6.26 | 6.14 | 6.14 | 6.14 | - | - |
| Jan 5, 2026 | 6.04 | 6.14 | 6.02 | 6.14 | 6.14 | 2.33% | - |
| Jan 2, 2026 | 5.84 | 6.02 | 5.84 | 6.00 | 6.00 | 6.76% | - |
| Dec 30, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -1.75% | - |
| Dec 29, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -4.35% | - |
| Dec 23, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.34% | - |
| Dec 22, 2025 | 6.50 | 6.50 | 5.96 | 5.96 | 5.96 | -8.31% | 100 |
| Dec 19, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.31% | - |
| Dec 16, 2025 | 6.14 | 7.14 | 6.14 | 6.52 | 6.52 | 0.31% | 1,950 |
| Dec 15, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.52% | - |
| Dec 12, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.63% | - |
| Dec 11, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.95% | - |
| Dec 10, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | - |
| Dec 9, 2025 | 6.32 | 6.42 | 6.32 | 6.32 | 6.32 | -1.56% | - |
| Dec 8, 2025 | 6.34 | 6.54 | 6.34 | 6.42 | 6.42 | 1.26% | - |
| Dec 5, 2025 | 6.48 | 6.60 | 6.34 | 6.34 | 6.34 | -3.65% | - |
| Dec 4, 2025 | 6.64 | 6.64 | 6.48 | 6.58 | 6.58 | -0.90% | - |
| Dec 3, 2025 | 6.24 | 6.88 | 6.24 | 6.64 | 6.64 | 6.75% | - |
| Dec 2, 2025 | 6.42 | 6.54 | 6.22 | 6.22 | 6.22 | -3.12% | - |
| Dec 1, 2025 | 6.62 | 6.62 | 6.40 | 6.42 | 6.42 | -5.03% | - |
| Nov 28, 2025 | 6.90 | 7.02 | 6.76 | 6.76 | 6.76 | -3.70% | - |
| Nov 27, 2025 | 7.06 | 7.16 | 7.02 | 7.02 | 7.02 | -12.69% | - |
| Nov 26, 2025 | 6.28 | 8.04 | 6.28 | 8.04 | 8.04 | 25.23% | 1,023 |