Imperial Oil Limited (FRA:IMP)
Germany
· Delayed Price · Currency is EUR 80.34
-1.82 (-2.22%)
At close: Dec 5, 2025
Imperial Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | 1.03% | - |
| Dec 3, 2025 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | -3.47% | - |
| Dec 2, 2025 | 84.24 | 84.24 | 84.24 | 84.24 | 83.80 | -3.02% | - |
| Dec 1, 2025 | 86.86 | 86.86 | 86.86 | 86.86 | 86.40 | 2.33% | - |
| Nov 28, 2025 | 84.88 | 84.88 | 84.88 | 84.88 | 84.43 | -0.84% | - |
| Nov 27, 2025 | 84.74 | 85.60 | 84.74 | 85.60 | 85.15 | 1.83% | 88 |
| Nov 26, 2025 | 84.06 | 84.06 | 84.06 | 84.06 | 83.62 | -0.12% | - |
| Nov 25, 2025 | 84.16 | 84.16 | 84.16 | 84.16 | 83.72 | 0.02% | - |
| Nov 24, 2025 | 84.14 | 84.14 | 84.14 | 84.14 | 83.70 | -0.31% | - |
| Nov 21, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 83.96 | -1.38% | - |
| Nov 20, 2025 | 85.58 | 85.58 | 85.58 | 85.58 | 85.13 | -1.20% | - |
| Nov 19, 2025 | 86.62 | 86.62 | 86.62 | 86.62 | 86.16 | 2.22% | - |
| Nov 18, 2025 | 84.74 | 84.74 | 84.74 | 84.74 | 84.29 | -0.14% | - |
| Nov 17, 2025 | 84.86 | 84.86 | 84.86 | 84.86 | 84.41 | 2.84% | 1 |
| Nov 14, 2025 | 82.52 | 82.52 | 82.52 | 82.52 | 82.09 | -0.77% | - |
| Nov 13, 2025 | 83.16 | 83.16 | 83.16 | 83.16 | 82.72 | 0.63% | - |
| Nov 12, 2025 | 82.64 | 82.64 | 82.64 | 82.64 | 82.20 | 0.34% | - |
| Nov 11, 2025 | 82.36 | 82.36 | 82.36 | 82.36 | 81.93 | 2.31% | - |
| Nov 10, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.08 | 2.44% | - |
| Nov 7, 2025 | 78.58 | 78.58 | 78.58 | 78.58 | 78.17 | 2.00% | - |
| Nov 6, 2025 | 77.04 | 77.04 | 77.04 | 77.04 | 76.63 | 0.68% | - |
| Nov 5, 2025 | 76.52 | 76.52 | 76.52 | 76.52 | 76.12 | -1.49% | - |
| Nov 4, 2025 | 77.68 | 77.68 | 77.68 | 77.68 | 77.27 | 2.05% | - |
| Nov 3, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | 75.72 | -4.01% | - |
| Oct 31, 2025 | 78.72 | 79.30 | 78.72 | 79.30 | 78.88 | 0.05% | 45 |
| Oct 30, 2025 | 79.26 | 79.26 | 79.26 | 79.26 | 78.84 | 1.12% | - |
| Oct 29, 2025 | 78.38 | 78.38 | 78.38 | 78.38 | 77.97 | 0.26% | - |
| Oct 28, 2025 | 78.18 | 78.18 | 78.18 | 78.18 | 77.77 | -0.10% | - |
| Oct 27, 2025 | 78.26 | 78.26 | 78.26 | 78.26 | 77.85 | 1.40% | - |
| Oct 24, 2025 | 77.18 | 77.18 | 77.18 | 77.18 | 76.77 | 0.84% | - |
| Oct 23, 2025 | 76.54 | 76.54 | 76.54 | 76.54 | 76.14 | 4.28% | - |
| Oct 22, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.01 | -0.78% | - |
| Oct 21, 2025 | 73.98 | 73.98 | 73.98 | 73.98 | 73.59 | 2.01% | - |
| Oct 20, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 72.14 | 0.86% | - |
| Oct 17, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.52 | -2.15% | - |
| Oct 16, 2025 | 73.48 | 73.48 | 73.48 | 73.48 | 73.09 | -2.37% | - |
| Oct 15, 2025 | 75.26 | 75.26 | 75.26 | 75.26 | 74.86 | -0.71% | - |
| Oct 14, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.40 | 0.29% | - |
| Oct 13, 2025 | 75.58 | 75.58 | 75.58 | 75.58 | 75.18 | -0.34% | - |
| Oct 10, 2025 | 75.84 | 75.84 | 75.84 | 75.84 | 75.44 | -1.02% | - |
| Oct 9, 2025 | 76.62 | 76.62 | 76.62 | 76.62 | 76.22 | -1.49% | - |
| Oct 8, 2025 | 77.78 | 77.78 | 77.78 | 77.78 | 77.37 | 0.41% | - |
| Oct 7, 2025 | 77.46 | 77.46 | 77.46 | 77.46 | 77.05 | 1.20% | - |
| Oct 6, 2025 | 76.54 | 76.54 | 76.54 | 76.54 | 76.14 | 0.87% | - |
| Oct 3, 2025 | 75.88 | 75.88 | 75.88 | 75.88 | 75.48 | -0.71% | - |
| Oct 2, 2025 | 76.42 | 76.42 | 76.42 | 76.42 | 76.02 | -0.29% | - |
| Oct 1, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 76.24 | -1.82% | - |
| Sep 30, 2025 | 78.06 | 78.06 | 78.06 | 78.06 | 77.65 | -1.74% | - |
| Sep 29, 2025 | 79.44 | 79.44 | 79.44 | 79.44 | 79.02 | -0.10% | - |
| Sep 26, 2025 | 79.52 | 79.52 | 79.52 | 79.52 | 79.10 | -0.15% | - |
| Sep 25, 2025 | 79.64 | 79.64 | 79.64 | 79.64 | 79.22 | 0.99% | - |
| Sep 24, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.44 | 0.87% | - |
| Sep 23, 2025 | 78.18 | 78.18 | 78.18 | 78.18 | 77.77 | 0.36% | - |
| Sep 22, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.49 | -1.52% | - |
| Sep 19, 2025 | 79.48 | 79.48 | 79.10 | 79.10 | 78.68 | -1.22% | 70 |
| Sep 18, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | 79.66 | 0.25% | - |
| Sep 17, 2025 | 79.88 | 79.88 | 79.88 | 79.88 | 79.46 | 0.86% | - |
| Sep 16, 2025 | 78.58 | 79.20 | 78.58 | 79.20 | 78.78 | 2.46% | 79 |
| Sep 15, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 76.89 | -0.85% | - |
| Sep 12, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | 77.55 | 0.10% | - |
| Sep 11, 2025 | 77.88 | 77.88 | 77.88 | 77.88 | 77.47 | 1.96% | - |
| Sep 10, 2025 | 76.38 | 76.38 | 76.38 | 76.38 | 75.98 | 3.27% | - |
| Sep 9, 2025 | 73.96 | 73.96 | 73.96 | 73.96 | 73.57 | -0.56% | - |
| Sep 8, 2025 | 74.38 | 74.38 | 74.38 | 74.38 | 73.99 | -0.38% | - |
| Sep 5, 2025 | 74.66 | 74.66 | 74.66 | 74.66 | 74.27 | -0.27% | - |
| Sep 4, 2025 | 74.86 | 74.86 | 74.86 | 74.86 | 74.47 | -1.96% | - |
| Sep 3, 2025 | 76.36 | 76.36 | 76.36 | 76.36 | 75.51 | -2.58% | - |
| Sep 2, 2025 | 77.62 | 78.38 | 77.62 | 78.38 | 77.51 | 1.71% | 110 |
| Sep 1, 2025 | 77.06 | 77.06 | 77.06 | 77.06 | 76.21 | -0.03% | - |
| Aug 29, 2025 | 77.08 | 77.08 | 77.08 | 77.08 | 76.23 | 0.36% | - |
| Aug 28, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 75.95 | 2.10% | - |
| Aug 27, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 74.39 | 0.19% | - |
| Aug 26, 2025 | 75.08 | 75.08 | 75.08 | 75.08 | 74.25 | 1.16% | - |
| Aug 25, 2025 | 74.22 | 74.22 | 74.22 | 74.22 | 73.40 | 2.32% | - |
| Aug 22, 2025 | 72.54 | 72.54 | 72.54 | 72.54 | 71.74 | 1.82% | - |
| Aug 21, 2025 | 71.24 | 71.24 | 71.24 | 71.24 | 70.45 | 0.94% | - |
| Aug 20, 2025 | 70.58 | 70.58 | 70.58 | 70.58 | 69.80 | -1.15% | - |
| Aug 19, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 70.61 | 0.51% | - |
| Aug 18, 2025 | 71.04 | 71.04 | 71.04 | 71.04 | 70.25 | -0.06% | - |
| Aug 15, 2025 | 71.08 | 71.08 | 71.08 | 71.08 | 70.29 | 0.17% | - |
| Aug 14, 2025 | 70.96 | 70.96 | 70.96 | 70.96 | 70.17 | -0.28% | - |
| Aug 13, 2025 | 71.16 | 71.16 | 71.16 | 71.16 | 70.37 | -0.45% | - |
| Aug 12, 2025 | 71.48 | 71.48 | 71.48 | 71.48 | 70.69 | -1.92% | - |
| Aug 11, 2025 | 72.88 | 72.88 | 72.88 | 72.88 | 72.07 | 0.39% | - |
| Aug 8, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 71.79 | -0.68% | - |
| Aug 7, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 72.29 | -1.46% | - |
| Aug 6, 2025 | 73.06 | 74.18 | 73.06 | 74.18 | 73.36 | 1.95% | 116 |
| Aug 5, 2025 | 72.76 | 72.76 | 72.76 | 72.76 | 71.95 | 1.56% | - |
| Aug 4, 2025 | 71.64 | 71.64 | 71.64 | 71.64 | 70.85 | -1.35% | - |
| Aug 1, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 71.81 | -1.12% | - |
| Jul 31, 2025 | 73.44 | 73.44 | 73.44 | 73.44 | 72.63 | -0.73% | - |
| Jul 30, 2025 | 73.98 | 73.98 | 73.98 | 73.98 | 73.16 | 0.27% | - |
| Jul 29, 2025 | 73.14 | 73.78 | 73.14 | 73.78 | 72.96 | 3.74% | 175 |
| Jul 28, 2025 | 71.12 | 71.12 | 71.12 | 71.12 | 70.33 | -0.08% | - |
| Jul 25, 2025 | 71.18 | 71.18 | 71.18 | 71.18 | 70.39 | 0.31% | - |
| Jul 24, 2025 | 70.96 | 70.96 | 70.96 | 70.96 | 70.17 | -0.06% | - |
| Jul 23, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.21 | 1.69% | - |
| Jul 22, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.05 | -1.02% | - |
| Jul 21, 2025 | 70.50 | 70.54 | 70.50 | 70.54 | 69.76 | 0.40% | 40 |
| Jul 18, 2025 | 70.26 | 70.26 | 70.26 | 70.26 | 69.48 | 0.03% | - |