IMC S.A. (FRA:IM4)
Germany
· Delayed Price · Currency is EUR 6.60
-0.18 (-2.65%)
At close: Dec 5, 2025
IMC S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.65% | - |
| Dec 4, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 5.61% | - |
| Dec 3, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -5.59% | - |
| Dec 2, 2025 | 6.50 | 6.80 | 6.50 | 6.80 | 6.80 | -2.30% | 100 |
| Dec 1, 2025 | 6.76 | 6.96 | 6.72 | 6.96 | 6.96 | -1.42% | 160 |
| Nov 28, 2025 | 7.08 | 7.08 | 7.06 | 7.06 | 7.06 | -5.36% | 100 |
| Nov 27, 2025 | 7.50 | 7.50 | 7.46 | 7.46 | 7.46 | -5.57% | 300 |
| Nov 26, 2025 | 6.44 | 7.90 | 6.44 | 7.90 | 7.90 | 14.16% | 640 |
| Nov 25, 2025 | 6.58 | 6.92 | 6.58 | 6.92 | 6.92 | 20.56% | 655 |
| Nov 24, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 2.50% | - |
| Nov 21, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Nov 20, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -6.35% | - |
| Nov 19, 2025 | 5.30 | 5.98 | 5.30 | 5.98 | 5.98 | 1.36% | 450 |
| Nov 18, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.55 | 1.03% | - |
| Nov 17, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.49 | 1.39% | - |
| Nov 14, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.42 | -0.69% | - |
| Nov 13, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.46 | 0.35% | - |
| Nov 12, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.44 | -1.03% | - |
| Nov 11, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.49 | - | - |
| Nov 10, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.49 | 0.34% | - |
| Nov 7, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.47 | 1.04% | - |
| Nov 6, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.42 | -1.03% | - |
| Nov 5, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.47 | -0.68% | - |
| Nov 4, 2025 | 5.94 | 5.94 | 5.86 | 5.86 | 5.51 | -8.15% | 500 |
| Nov 3, 2025 | 5.78 | 6.38 | 5.78 | 6.38 | 6.00 | 8.87% | 100 |
| Oct 31, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.51 | -0.34% | 22 |
| Oct 30, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.53 | -1.67% | - |
| Oct 29, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.63 | 2.75% | - |
| Oct 28, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.47 | 6.59% | - |
| Oct 27, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.14 | -1.80% | - |
| Oct 24, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.23 | 0.36% | - |
| Oct 23, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.21 | -6.10% | - |
| Oct 22, 2025 | 5.56 | 5.94 | 5.56 | 5.90 | 5.55 | 10.07% | 2,000 |
| Oct 21, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.04 | 2.68% | - |
| Oct 20, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 4.91 | 6.53% | - |
| Oct 17, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.61 | -1.61% | - |
| Oct 16, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.68 | 2.05% | - |
| Oct 15, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.59 | -1.41% | - |
| Oct 14, 2025 | 4.81 | 4.95 | 4.81 | 4.95 | 4.66 | -5.89% | 670 |
| Oct 13, 2025 | 5.20 | 5.26 | 5.20 | 5.26 | 4.95 | -0.38% | 400 |
| Oct 10, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 4.97 | 0.38% | - |
| Oct 9, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 4.95 | 0.77% | - |
| Oct 8, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 4.91 | 3.57% | - |
| Oct 7, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 4.74 | 0.40% | - |
| Oct 6, 2025 | 4.95 | 5.02 | 4.95 | 5.02 | 4.72 | 1.21% | 1,000 |
| Oct 3, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.67 | -0.40% | - |
| Oct 2, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.68 | -4.23% | - |
| Oct 1, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 4.89 | -5.11% | - |
| Sep 30, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.15 | 1.48% | - |
| Sep 29, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.08 | -4.59% | - |
| Sep 26, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.32 | -0.35% | - |
| Sep 25, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.34 | - | - |
| Sep 24, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.34 | 2.16% | - |
| Sep 23, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.23 | -2.46% | - |
| Sep 22, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.36 | 1.79% | - |
| Sep 19, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.27 | -3.78% | - |
| Sep 18, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.47 | -2.35% | - |
| Sep 17, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.61 | -2.61% | - |
| Sep 16, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 5.76 | 3.03% | - |
| Sep 15, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.59 | -1.98% | - |
| Sep 12, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 5.70 | 2.71% | - |
| Sep 11, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.55 | -3.28% | - |
| Sep 10, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.74 | 1.33% | - |
| Sep 9, 2025 | 6.00 | 6.02 | 6.00 | 6.02 | 5.66 | -9.61% | 50 |
| Sep 8, 2025 | 6.10 | 6.66 | 6.10 | 6.66 | 6.26 | 10.26% | 1,000 |
| Sep 5, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 5.68 | 1.68% | - |
| Sep 4, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.59 | -1.00% | - |
| Sep 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.64 | -6.83% | - |
| Sep 2, 2025 | 5.96 | 6.44 | 5.96 | 6.44 | 6.06 | 3.54% | 250 |
| Sep 1, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 5.85 | -1.27% | - |
| Aug 29, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 5.93 | 0.96% | - |
| Aug 28, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 5.87 | 0.65% | - |
| Aug 27, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 5.83 | -7.46% | - |
| Aug 26, 2025 | 6.32 | 6.70 | 6.32 | 6.70 | 6.30 | 9.12% | 70 |
| Aug 25, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 5.78 | -6.12% | - |
| Aug 22, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.15 | 1.87% | - |
| Aug 21, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.04 | -1.23% | - |
| Aug 20, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.11 | 4.50% | - |
| Aug 19, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 5.85 | 2.98% | - |
| Aug 18, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 5.68 | -6.79% | - |
| Aug 15, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.10 | - | - |
| Aug 14, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.10 | -6.90% | - |
| Aug 13, 2025 | 6.42 | 6.96 | 6.42 | 6.96 | 6.55 | 9.09% | 120 |
| Aug 12, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.00 | -7.80% | - |
| Aug 11, 2025 | 6.30 | 6.92 | 6.30 | 6.92 | 6.51 | 13.44% | 70 |
| Aug 8, 2025 | 6.30 | 6.30 | 6.10 | 6.10 | 5.74 | -6.44% | 15 |
| Aug 7, 2025 | 5.82 | 6.52 | 5.82 | 6.52 | 6.13 | 13.99% | 140 |
| Aug 6, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.38 | -1.38% | - |
| Aug 5, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.46 | 1.05% | - |
| Aug 4, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.40 | -3.04% | - |
| Aug 1, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.57 | -1.00% | - |
| Jul 31, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.63 | 4.18% | - |
| Jul 30, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.40 | -3.04% | - |
| Jul 29, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.57 | -4.21% | - |
| Jul 28, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 5.81 | 2.32% | - |
| Jul 25, 2025 | 6.16 | 6.16 | 6.04 | 6.04 | 5.68 | -0.66% | 220 |
| Jul 24, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 5.72 | -8.98% | - |
| Jul 23, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.28 | 1.21% | - |
| Jul 22, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.21 | -1.49% | - |
| Jul 21, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.30 | 1.82% | - |