Imerys S.A. (FRA:IY4)
Germany
· Delayed Price · Currency is EUR 23.14
-0.30 (-1.28%)
At close: Dec 5, 2025
Imerys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -1.28% | - |
| Dec 4, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.17% | - |
| Dec 3, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.69% | - |
| Dec 2, 2025 | 23.74 | 23.74 | 23.32 | 23.32 | 23.32 | -0.77% | 1,000 |
| Dec 1, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.76% | - |
| Nov 28, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.59% | - |
| Nov 27, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.76% | - |
| Nov 26, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 4.77% | - |
| Nov 25, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.09% | 100 |
| Nov 24, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 2.17% | - |
| Nov 21, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -3.23% | - |
| Nov 20, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.61% | - |
| Nov 19, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 1.59% | - |
| Nov 18, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -2.33% | - |
| Nov 17, 2025 | 23.36 | 23.36 | 23.20 | 23.20 | 23.20 | 2.65% | 2,000 |
| Nov 14, 2025 | 22.94 | 22.94 | 22.60 | 22.60 | 22.60 | 0.89% | 2,000 |
| Nov 13, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.53% | - |
| Nov 12, 2025 | 22.70 | 22.70 | 22.52 | 22.52 | 22.52 | 1.17% | 2,000 |
| Nov 11, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 4.70% | - |
| Nov 10, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.09% | - |
| Nov 7, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.56% | - |
| Nov 6, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 3.28% | - |
| Nov 5, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.67% | - |
| Nov 4, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -2.43% | - |
| Nov 3, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -2.02% | - |
| Oct 31, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 4.30% | - |
| Oct 30, 2025 | 21.14 | 21.14 | 20.92 | 20.92 | 20.92 | -0.38% | 200 |
| Oct 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.46% | - |
| Oct 28, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -1.17% | - |
| Oct 27, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.45% | - |
| Oct 24, 2025 | 22.12 | 22.34 | 22.12 | 22.34 | 22.34 | 2.76% | 100 |
| Oct 23, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 1.02% | - |
| Oct 22, 2025 | 21.54 | 21.54 | 21.38 | 21.52 | 21.52 | -0.19% | 2,120 |
| Oct 21, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 1.03% | - |
| Oct 20, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 1.43% | - |
| Oct 17, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -2.32% | - |
| Oct 16, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - | - |
| Oct 15, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.19% | - |
| Oct 14, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.55% | - |
| Oct 13, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.00% | 80 |
| Oct 10, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 1.86% | - |
| Oct 9, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.37% | - |
| Oct 8, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.55% | - |
| Oct 7, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -2.23% | - |
| Oct 6, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.99% | - |
| Oct 3, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -1.51% | - |
| Oct 2, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.71% | - |
| Oct 1, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.72% | - |
| Sep 30, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.54% | - |
| Sep 29, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.45% | - |
| Sep 26, 2025 | 22.14 | 22.14 | 22.02 | 22.02 | 22.02 | -1.52% | 5 |
| Sep 25, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.27% | - |
| Sep 24, 2025 | 22.50 | 22.50 | 22.30 | 22.30 | 22.30 | 0.18% | 200 |
| Sep 23, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.45% | - |
| Sep 22, 2025 | 22.60 | 22.60 | 22.16 | 22.16 | 22.16 | -0.81% | 100 |
| Sep 19, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.09% | - |
| Sep 18, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.98% | - |
| Sep 17, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.44% | - |
| Sep 16, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - | - |
| Sep 15, 2025 | 22.26 | 22.64 | 22.26 | 22.64 | 22.64 | 3.66% | 1,000 |
| Sep 12, 2025 | 21.72 | 21.92 | 21.72 | 21.84 | 21.84 | 1.49% | 320 |
| Sep 11, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -1.28% | - |
| Sep 10, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.30% | - |
| Sep 9, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.37% | - |
| Sep 8, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 1.61% | 943 |
| Sep 5, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.47% | - |
| Sep 4, 2025 | 21.06 | 21.20 | 21.06 | 21.20 | 21.20 | -0.47% | 200 |
| Sep 3, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.93% | - |
| Sep 2, 2025 | 21.74 | 21.74 | 21.50 | 21.50 | 21.50 | -1.74% | 230 |
| Sep 1, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.73% | - |
| Aug 29, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.46% | - |
| Aug 28, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.99% | - |
| Aug 27, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.81% | - |
| Aug 26, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -1.15% | - |
| Aug 25, 2025 | 22.50 | 22.60 | 22.50 | 22.60 | 22.60 | 1.35% | 450 |
| Aug 22, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.81% | - |
| Aug 21, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -1.69% | - |
| Aug 20, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.72% | - |
| Aug 19, 2025 | 22.08 | 22.34 | 22.08 | 22.34 | 22.34 | 0.81% | 80 |
| Aug 18, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.64% | - |
| Aug 15, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.46% | - |
| Aug 14, 2025 | 21.86 | 21.92 | 21.86 | 21.92 | 21.92 | -0.90% | 35 |
| Aug 13, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.18% | - |
| Aug 12, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -2.38% | - |
| Aug 11, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 3.46% | - |
| Aug 8, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 3.59% | - |
| Aug 7, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.28% | - |
| Aug 6, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.38% | - |
| Aug 5, 2025 | 21.08 | 21.24 | 21.08 | 21.20 | 21.20 | -3.64% | 510 |
| Aug 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.76% | - |
| Aug 1, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -1.99% | - |
| Jul 31, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.18% | 60 |
| Jul 30, 2025 | 24.80 | 24.80 | 22.10 | 22.10 | 22.10 | -15.00% | 4,574 |
| Jul 29, 2025 | 26.04 | 26.04 | 25.94 | 26.00 | 26.00 | -2.33% | 2,000 |
| Jul 28, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 1.68% | - |
| Jul 25, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -1.65% | - |
| Jul 24, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 1.37% | - |
| Jul 23, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.84% | - |
| Jul 22, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.46% | - |
| Jul 21, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -1.07% | - |