Imerys S.A. (EPA:NK)
France
· Delayed Price · Currency is EUR 24.00
+0.86 (3.72%)
At close: Dec 5, 2025
Imerys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.22 | 24.26 | 23.20 | 24.00 | 24.00 | 3.72% | 97,714 |
| Dec 4, 2025 | 23.54 | 23.58 | 23.14 | 23.14 | 23.14 | -0.86% | 37,057 |
| Dec 3, 2025 | 23.24 | 23.46 | 23.10 | 23.34 | 23.34 | 0.34% | 31,998 |
| Dec 2, 2025 | 23.74 | 23.74 | 23.14 | 23.26 | 23.26 | -1.94% | 37,860 |
| Dec 1, 2025 | 23.74 | 23.98 | 23.44 | 23.72 | 23.72 | 0.42% | 74,112 |
| Nov 28, 2025 | 23.68 | 23.72 | 23.50 | 23.62 | 23.62 | -0.17% | 30,380 |
| Nov 27, 2025 | 23.56 | 23.68 | 23.48 | 23.66 | 23.66 | 0.34% | 24,504 |
| Nov 26, 2025 | 23.68 | 23.68 | 23.24 | 23.58 | 23.58 | - | 82,394 |
| Nov 25, 2025 | 22.60 | 23.76 | 22.54 | 23.58 | 23.58 | 4.24% | 79,638 |
| Nov 24, 2025 | 22.68 | 23.14 | 22.60 | 22.62 | 22.62 | 0.53% | 252,395 |
| Nov 21, 2025 | 22.10 | 22.64 | 22.00 | 22.50 | 22.50 | 0.99% | 40,045 |
| Nov 20, 2025 | 23.00 | 23.00 | 22.20 | 22.28 | 22.28 | -1.59% | 64,186 |
| Nov 19, 2025 | 22.78 | 23.02 | 22.48 | 22.64 | 22.64 | -0.88% | 44,822 |
| Nov 18, 2025 | 22.80 | 23.04 | 22.64 | 22.84 | 22.84 | -0.61% | 78,731 |
| Nov 17, 2025 | 23.52 | 23.80 | 22.84 | 22.98 | 22.98 | -2.30% | 122,106 |
| Nov 14, 2025 | 22.94 | 23.52 | 22.66 | 23.52 | 23.52 | 2.17% | 161,937 |
| Nov 13, 2025 | 22.50 | 23.06 | 22.40 | 23.02 | 23.02 | 2.95% | 91,349 |
| Nov 12, 2025 | 22.58 | 22.64 | 22.36 | 22.36 | 22.36 | -0.97% | 70,938 |
| Nov 11, 2025 | 22.26 | 22.60 | 22.10 | 22.58 | 22.58 | 1.80% | 53,226 |
| Nov 10, 2025 | 21.50 | 22.42 | 21.34 | 22.18 | 22.18 | 5.72% | 146,250 |
| Nov 7, 2025 | 21.36 | 21.44 | 20.66 | 20.98 | 20.98 | -0.76% | 94,001 |
| Nov 6, 2025 | 21.40 | 21.86 | 21.14 | 21.14 | 21.14 | -1.31% | 66,340 |
| Nov 5, 2025 | 20.72 | 21.42 | 20.68 | 21.42 | 21.42 | 2.59% | 69,741 |
| Nov 4, 2025 | 21.00 | 21.00 | 20.66 | 20.88 | 20.88 | -0.95% | 70,651 |
| Nov 3, 2025 | 21.34 | 21.66 | 21.08 | 21.08 | 21.08 | -1.40% | 47,785 |
| Oct 31, 2025 | 21.52 | 22.06 | 21.12 | 21.38 | 21.38 | 2.79% | 126,041 |
| Oct 30, 2025 | 21.06 | 21.36 | 20.66 | 20.80 | 20.80 | -1.79% | 86,775 |
| Oct 29, 2025 | 21.16 | 21.42 | 21.08 | 21.18 | 21.18 | -0.09% | 72,953 |
| Oct 28, 2025 | 21.88 | 21.88 | 21.14 | 21.20 | 21.20 | -3.81% | 74,885 |
| Oct 27, 2025 | 22.36 | 22.38 | 21.98 | 22.04 | 22.04 | -1.17% | 39,353 |
| Oct 24, 2025 | 22.08 | 22.40 | 21.68 | 22.30 | 22.30 | 1.00% | 69,341 |
| Oct 23, 2025 | 21.70 | 22.08 | 21.70 | 22.08 | 22.08 | 1.56% | 60,447 |
| Oct 22, 2025 | 21.60 | 21.80 | 21.20 | 21.74 | 21.74 | 0.56% | 82,831 |
| Oct 21, 2025 | 21.40 | 21.68 | 21.24 | 21.62 | 21.62 | 1.03% | 50,962 |
| Oct 20, 2025 | 21.20 | 21.40 | 21.06 | 21.40 | 21.40 | 0.94% | 77,651 |
| Oct 17, 2025 | 20.98 | 21.24 | 20.82 | 21.20 | 21.20 | - | 89,443 |
| Oct 16, 2025 | 21.54 | 21.54 | 21.10 | 21.20 | 21.20 | -1.67% | 52,783 |
| Oct 15, 2025 | 21.72 | 22.18 | 21.56 | 21.56 | 21.56 | 1.22% | 68,324 |
| Oct 14, 2025 | 21.06 | 21.50 | 21.02 | 21.30 | 21.30 | -1.84% | 107,325 |
| Oct 13, 2025 | 21.62 | 21.94 | 21.48 | 21.70 | 21.70 | 0.56% | 58,310 |
| Oct 10, 2025 | 21.96 | 22.22 | 21.50 | 21.58 | 21.58 | -1.82% | 77,830 |
| Oct 9, 2025 | 21.54 | 22.28 | 21.54 | 21.98 | 21.98 | 1.85% | 56,707 |
| Oct 8, 2025 | 21.52 | 21.86 | 21.50 | 21.58 | 21.58 | -0.19% | 67,297 |
| Oct 7, 2025 | 21.94 | 21.94 | 21.58 | 21.62 | 21.62 | -1.64% | 60,335 |
| Oct 6, 2025 | 22.10 | 22.14 | 21.40 | 21.98 | 21.98 | -1.35% | 84,928 |
| Oct 3, 2025 | 22.20 | 22.28 | 21.82 | 22.28 | 22.28 | 0.45% | 68,563 |
| Oct 2, 2025 | 22.52 | 22.68 | 22.08 | 22.18 | 22.18 | -0.81% | 64,255 |
| Oct 1, 2025 | 22.28 | 22.56 | 22.14 | 22.36 | 22.36 | -0.36% | 51,594 |
| Sep 30, 2025 | 22.34 | 22.60 | 22.10 | 22.44 | 22.44 | 0.27% | 76,365 |
| Sep 29, 2025 | 22.12 | 22.62 | 22.06 | 22.38 | 22.38 | 1.45% | 48,966 |