Skip to main content
Imerys S.A. (EPA:NK)
France flag France · Delayed Price · Currency is EUR
21.82
-0.70 (-3.11%)
At close: Mar 6, 2026

Imerys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.7222.7221.8021.8221.82-3.11%63,289
Mar 5, 202622.8823.1622.5222.5222.52-1.57%70,213
Mar 4, 202622.1422.8822.0422.8822.882.23%85,777
Mar 3, 202623.2423.2421.9622.3822.38-4.77%159,456
Mar 2, 202623.9624.1423.4023.5023.50-4.08%90,231
Feb 27, 202625.0425.1024.5024.5024.50-1.69%90,041
Feb 26, 202624.6025.0424.3824.9224.920.81%66,116
Feb 25, 202624.3024.7424.0224.7224.720.90%66,886
Feb 24, 202624.3024.7024.0024.5024.501.07%117,123
Feb 23, 202623.7424.3023.0624.2424.242.54%142,007
Feb 20, 202624.0424.5623.3623.6423.64-6.86%334,218
Feb 19, 202625.9626.0225.2625.3825.38-2.83%63,850
Feb 18, 202626.0426.2225.6826.1226.122.03%69,621
Feb 17, 202625.8626.0625.5825.6025.60-1.01%62,811
Feb 16, 202626.4826.4825.8625.8625.86-1.45%43,479
Feb 13, 202626.5626.5826.1026.2426.24-2.02%60,504
Feb 12, 202628.2028.2226.5426.7826.78-3.74%82,330
Feb 11, 202628.5028.5427.4827.8227.820.87%285,394
Feb 10, 202627.4227.7427.3827.5827.580.58%55,949
Feb 9, 202627.4827.5627.0427.4227.420.59%56,302
Feb 6, 202627.3427.3426.8027.2627.26-0.15%54,624
Feb 5, 202627.9027.9027.0027.3027.30-2.29%83,496
Feb 4, 202627.2628.3027.2627.9427.943.40%165,927
Feb 3, 202626.6427.2026.4027.0227.022.27%195,758
Feb 2, 202626.1826.8025.8626.4226.420.69%101,710
Jan 30, 202626.6426.6425.9426.2426.24-0.98%60,236
Jan 29, 202626.3826.7425.8826.5026.501.07%110,860
Jan 28, 202626.4626.5626.1826.2226.22-0.76%41,742
Jan 27, 202626.7026.7226.2226.4226.42-0.30%65,177
Jan 26, 202626.3026.7026.1626.5026.501.53%85,940
Jan 23, 202625.9226.1625.8426.1026.100.62%42,495
Jan 22, 202626.0026.2225.5625.9425.941.17%106,663
Jan 21, 202624.8425.7224.5025.6425.645.25%83,067
Jan 20, 202624.7224.7224.1224.3624.36-2.17%59,666
Jan 19, 202624.9425.2624.8224.9024.90-1.35%36,793
Jan 16, 202625.2425.5024.9625.2425.24-2.02%72,280
Jan 15, 202625.3225.7625.0425.7625.762.06%67,505
Jan 14, 202625.0025.3825.0025.2425.241.20%50,188
Jan 13, 202624.9625.0624.7424.9424.940.40%57,017
Jan 12, 202625.3025.3624.6024.8424.84-1.27%68,705
Jan 9, 202624.4425.2024.4425.1625.163.54%106,391
Jan 8, 202624.1424.3423.7624.3024.300.16%53,574
Jan 7, 202624.3424.4424.0624.2624.26-0.57%45,090
Jan 6, 202624.0024.4223.9624.4024.401.75%55,881
Jan 5, 202624.0624.3423.5023.9823.98-52,549
Jan 2, 202623.7824.0823.5423.9823.980.17%27,832
Dec 31, 202523.6223.9423.5823.9423.941.01%15,728
Dec 30, 202523.7023.9623.5623.7023.700.08%33,429
Dec 29, 202523.2423.8623.2423.6823.681.81%59,780
Dec 24, 202523.1023.3623.1023.2623.260.78%12,484
Dec 23, 202522.9823.1822.9423.0823.080.09%27,293
Dec 22, 202523.0023.1822.8423.0623.06-0.17%72,541
Dec 19, 202523.4223.4623.1023.1023.10-1.37%60,615
Dec 18, 202523.5423.6423.3023.4223.42-0.51%23,548
Dec 17, 202523.2423.6423.0423.5423.54-52,999
Dec 16, 202523.7823.9023.5223.5423.54-1.51%62,778
Dec 15, 202524.0024.1823.6623.9023.90-0.67%59,703
Dec 12, 202524.2824.4224.0624.0624.06-0.58%52,073
Dec 11, 202523.8224.2623.7424.2024.202.02%45,653
Dec 10, 202523.8824.0223.7223.7223.72-1.17%24,286
Dec 9, 202523.8424.0023.6624.0024.000.33%67,670
Dec 8, 202523.8624.1023.8423.9223.92-0.33%64,247
Dec 5, 202523.2224.2623.2024.0024.003.72%97,714
Dec 4, 202523.5423.5823.1423.1423.14-0.86%37,057
Dec 3, 202523.2423.4623.1023.3423.340.34%31,998
Dec 2, 202523.7423.7423.1423.2623.26-1.94%37,860
Dec 1, 202523.7423.9823.4423.7223.720.42%74,112
Nov 28, 202523.6823.7223.5023.6223.62-0.17%30,380
Nov 27, 202523.5623.6823.4823.6623.660.34%24,504
Nov 26, 202523.6823.6823.2423.5823.58-82,394
Nov 25, 202522.6023.7622.5423.5823.584.24%79,638
Nov 24, 202522.6823.1422.6022.6222.620.53%252,395
Nov 21, 202522.1022.6422.0022.5022.500.99%40,045
Nov 20, 202523.0023.0022.2022.2822.28-1.59%64,186
Nov 19, 202522.7823.0222.4822.6422.64-0.88%44,822
Nov 18, 202522.8023.0422.6422.8422.84-0.61%78,731
Nov 17, 202523.5223.8022.8422.9822.98-2.30%122,106
Nov 14, 202522.9423.5222.6623.5223.522.17%161,937
Nov 13, 202522.5023.0622.4023.0223.022.95%91,349
Nov 12, 202522.5822.6422.3622.3622.36-0.97%70,938
Nov 11, 202522.2622.6022.1022.5822.581.80%53,226
Nov 10, 202521.5022.4221.3422.1822.185.72%146,250
Nov 7, 202521.3621.4420.6620.9820.98-0.76%94,001
Nov 6, 202521.4021.8621.1421.1421.14-1.31%66,340
Nov 5, 202520.7221.4220.6821.4221.422.59%69,741
Nov 4, 202521.0021.0020.6620.8820.88-0.95%70,651
Nov 3, 202521.3421.6621.0821.0821.08-1.40%47,785
Oct 31, 202521.5222.0621.1221.3821.382.79%126,041
Oct 30, 202521.0621.3620.6620.8020.80-1.79%86,775
Oct 29, 202521.1621.4221.0821.1821.18-0.09%72,953
Oct 28, 202521.8821.8821.1421.2021.20-3.81%74,885
Oct 27, 202522.3622.3821.9822.0422.04-1.17%39,353
Oct 24, 202522.0822.4021.6822.3022.301.00%69,341
Oct 23, 202521.7022.0821.7022.0822.081.56%60,447
Oct 22, 202521.6021.8021.2021.7421.740.56%82,831
Oct 21, 202521.4021.6821.2421.6221.621.03%50,962
Oct 20, 202521.2021.4021.0621.4021.400.94%77,651
Oct 17, 202520.9821.2420.8221.2021.20-89,443
Oct 16, 202521.5421.5421.1021.2021.20-1.67%52,783
Oct 15, 202521.7222.1821.5621.5621.561.22%68,324