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 5, 2025 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | -2.22% | - |
| 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% | - |