Skip to main content
Imerys S.A. (EPA:NK)
France flag France · Delayed Price · Currency is EUR
24.00
+0.86 (3.72%)
At close: Dec 5, 2025

Imerys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 202521.0621.5021.0221.3021.30-1.84%107,325
Oct 13, 202521.6221.9421.4821.7021.700.56%58,310
Oct 10, 202521.9622.2221.5021.5821.58-1.82%77,830
Oct 9, 202521.5422.2821.5421.9821.981.85%56,707
Oct 8, 202521.5221.8621.5021.5821.58-0.19%67,297
Oct 7, 202521.9421.9421.5821.6221.62-1.64%60,335
Oct 6, 202522.1022.1421.4021.9821.98-1.35%84,928
Oct 3, 202522.2022.2821.8222.2822.280.45%68,563
Oct 2, 202522.5222.6822.0822.1822.18-0.81%64,255
Oct 1, 202522.2822.5622.1422.3622.36-0.36%51,594
Sep 30, 202522.3422.6022.1022.4422.440.27%76,365
Sep 29, 202522.1222.6222.0622.3822.381.45%48,966
Sep 26, 202522.1622.3021.9622.0622.06-0.09%47,615
Sep 25, 202522.3822.5421.9422.0822.08-1.25%53,155
Sep 24, 202522.4822.5222.2222.3622.36-0.80%48,344
Sep 23, 202522.3222.6222.3222.5422.541.26%53,614
Sep 22, 202522.3022.4622.0422.2622.26-1.59%67,997
Sep 19, 202522.3423.4422.3422.6222.621.34%195,535
Sep 18, 202522.2822.5422.2022.3222.320.18%47,775
Sep 17, 202522.5222.6222.2022.2822.28-0.89%71,399
Sep 16, 202522.6622.7022.4822.4822.48-0.53%83,279
Sep 15, 202522.1622.7222.1622.6022.601.80%107,238
Sep 12, 202521.7622.2021.7022.2022.202.40%60,288
Sep 11, 202521.4221.9221.1621.6821.681.03%70,758
Sep 10, 202521.7621.8421.4021.4621.46-1.01%38,489
Sep 9, 202521.6221.9821.4221.6821.680.37%48,568
Sep 8, 202521.3621.6221.3621.6021.601.22%47,398
Sep 5, 202521.1021.5020.9021.3421.341.43%56,641
Sep 4, 202521.0021.2820.8821.0421.04-0.09%58,356
Sep 3, 202520.8221.4420.7621.0621.06-1.31%187,777
Sep 2, 202521.6821.6821.2821.3421.34-1.48%101,919
Sep 1, 202521.8621.9421.5621.6621.66-0.82%425,002
Aug 29, 202522.0822.1021.8021.8421.84-1.00%62,351
Aug 28, 202522.0022.3221.9822.0622.060.55%66,583
Aug 27, 202522.1222.2021.8421.9421.94-0.81%87,194
Aug 26, 202522.0822.2221.8022.1222.12-1.78%117,558
Aug 25, 202522.6222.7222.4422.5222.52-0.27%48,384
Aug 22, 202522.2422.6022.2422.5822.580.98%55,064
Aug 21, 202522.1422.3622.0022.3622.360.99%50,219
Aug 20, 202522.2622.4022.1022.1422.14-2.04%53,465
Aug 19, 202522.0022.6022.0022.6022.602.45%42,588
Aug 18, 202522.1022.2421.9222.0622.06-0.54%43,918
Aug 15, 202521.8622.2221.8622.1822.181.46%51,711
Aug 14, 202521.9222.0821.8021.8621.86-0.36%65,181
Aug 13, 202522.0222.1021.7821.9421.94-0.36%92,634
Aug 12, 202522.1222.2621.8222.0222.02-0.27%52,110
Aug 11, 202522.7022.7021.9822.0822.08-2.04%54,894
Aug 8, 202522.0222.5421.9622.5422.543.11%108,388
Aug 7, 202521.0221.8821.0221.8621.863.70%109,179
Aug 6, 202521.1421.4021.0421.0821.080.38%60,023
Aug 5, 202521.1421.3621.0021.0021.00-0.38%95,770
Aug 4, 202521.9222.0821.0821.0821.08-3.13%135,564
Aug 1, 202521.4422.0021.4021.7621.760.46%112,233
Jul 31, 202522.0022.1221.4421.6621.66-1.10%229,073
Jul 30, 202524.3424.4421.9021.9021.90-15.12%870,123
Jul 29, 202525.9626.0825.6425.8025.80-0.54%50,421
Jul 28, 202526.5026.6425.8025.9425.94-1.07%54,824
Jul 25, 202526.1626.3426.0026.2226.22-0.15%33,896
Jul 24, 202526.3826.4626.0626.2626.260.38%71,079
Jul 23, 202526.0226.3226.0226.1626.161.00%34,112
Jul 22, 202526.0226.1625.7825.9025.90-1.15%46,633
Jul 21, 202526.0026.4026.0026.2026.200.69%50,350