Skip to main content
Imerys S.A. (EPA:NK)
France flag France · Delayed Price · Currency is EUR
21.66
-0.68 (-3.04%)
Apr 28, 2026, 5:35 PM CET

Imerys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.1222.3221.5821.6621.66-3.04%120,837
Apr 27, 202622.0022.3422.0022.3422.341.82%79,494
Apr 24, 202622.0422.2821.9421.9421.94-1.35%67,961
Apr 23, 202622.1622.4222.1022.2422.240.18%95,116
Apr 22, 202622.2822.5022.1222.2022.20-0.27%70,414
Apr 21, 202622.2422.5022.1022.2622.26-0.45%67,068
Apr 20, 202622.5022.5822.2422.3622.36-2.10%83,080
Apr 17, 202622.1222.8422.0422.8422.842.61%87,972
Apr 16, 202622.1022.4222.0422.2622.261.64%78,852
Apr 15, 202621.8822.0221.6621.9021.900.46%77,870
Apr 14, 202621.5822.0021.5821.8021.801.77%120,320
Apr 13, 202621.2021.5821.2021.4221.42-0.65%68,228
Apr 10, 202621.2421.7621.1021.5621.562.76%54,068
Apr 9, 202621.0621.2020.8420.9820.98-1.41%71,237
Apr 8, 202620.7021.5720.5621.2821.287.26%240,608
Apr 7, 202620.2020.4819.6819.8419.84-1.78%114,403
Apr 2, 202620.5820.5819.9220.2020.20-3.63%113,333
Apr 1, 202621.8621.9420.5420.9620.96-2.06%105,452
Mar 31, 202621.5621.6821.2421.4021.40-0.28%181,529
Mar 30, 202621.1221.4821.0421.4621.461.61%61,988
Mar 27, 202621.8421.8420.9221.1221.12-2.67%60,084
Mar 26, 202621.4822.0821.4821.7021.70-119,661
Mar 25, 202621.7622.1221.7021.7021.702.46%136,162
Mar 24, 202621.2021.5221.0421.1821.180.95%78,092
Mar 23, 202620.3221.4219.9220.9820.981.45%170,074
Mar 20, 202621.0021.3420.6820.6820.68-1.62%201,615
Mar 19, 202621.4221.4221.0221.0221.02-3.67%128,771
Mar 18, 202622.1022.1021.5621.8221.82-0.37%99,867
Mar 17, 202621.6222.0221.4821.9021.901.30%60,592
Mar 16, 202621.5021.7621.5021.6221.620.46%47,801
Mar 13, 202621.8021.8821.3221.5221.52-2.98%101,467
Mar 12, 202622.2422.5422.0822.1822.18-1.33%84,454
Mar 11, 202622.3422.8022.2422.4822.48-0.35%50,735
Mar 10, 202622.0822.7022.0822.5622.565.22%105,631
Mar 9, 202621.1821.6821.0421.4421.44-1.74%129,356
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%72,741
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