Imerys SA NK
EURONEXT · France · Non-Energy Minerals
€22.20-0.40 (-1.77%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €22.20 | -1.77% | €22.26 | €22.42 | €21.96 | 63.57K |
| 2026-09-30 | €22.60 | -0.26% | €22.64 | €22.94 | €22.48 | 70.21K |
| 2026-09-29 | €22.66 | -0.44% | €22.70 | €22.90 | €22.54 | 49.21K |
| 2026-09-28 | €22.76 | +1.61% | €22.44 | €22.86 | €22.28 | 52.93K |
| 2026-09-25 | €22.40 | +0.72% | €22.38 | €22.54 | €22.20 | 47.41K |
| 2026-09-24 | €22.24 | -1.94% | €22.58 | €22.74 | €22.20 | 32.84K |
| 2026-09-23 | €22.68 | -0.44% | €22.76 | €23.02 | €22.56 | 40.64K |
| 2026-09-22 | €22.78 | +1.79% | €22.48 | €22.88 | €22.22 | 49.12K |
| 2026-09-21 | €22.38 | -0.27% | €22.32 | €22.72 | €22.32 | 32.66K |
| 2026-09-18 | €22.44 | -0.88% | €22.72 | €22.72 | €22.04 | 333.11K |
| 2026-09-17 | €22.64 | -0.53% | €22.78 | €22.98 | €22.64 | 46.35K |
| 2026-09-16 | €22.76 | +1.52% | €22.62 | €22.88 | €22.40 | 42.58K |
| 2026-09-15 | €22.42 | -1.49% | €22.62 | €22.66 | €22.28 | 47.80K |
| 2026-09-14 | €22.76 | -2.90% | €23.16 | €23.34 | €22.64 | 59.10K |
| 2026-09-11 | €23.44 | -1.43% | €23.88 | €23.94 | €22.92 | 66.60K |
| 2026-09-10 | €23.78 | -1.33% | €24.28 | €24.34 | €23.78 | 39.05K |
| 2026-09-09 | €24.10 | -1.87% | €24.48 | €24.66 | €24.04 | 42.92K |
| 2026-09-08 | €24.56 | -0.41% | €24.66 | €24.82 | €24.48 | 35.36K |
| 2026-09-07 | €24.66 | +1.40% | €24.12 | €25.00 | €24.12 | 83.15K |
| 2026-09-04 | €24.32 | -1.46% | €24.50 | €24.60 | €24.20 | 54.07K |
| 2026-09-03 | €24.68 | -1.36% | €25.10 | €25.30 | €24.66 | 66.88K |
| 2026-09-02 | €25.02 | +0.08% | €24.82 | €25.16 | €24.46 | 76.31K |
| 2026-09-01 | €25.00 | +0.40% | €24.92 | €25.04 | €24.54 | 94.53K |
| 2026-08-31 | €24.90 | +0.89% | €24.56 | €24.90 | €24.56 | 74.10K |
| 2026-08-28 | €24.68 | +2.92% | €24.06 | €24.86 | €24.06 | 71.53K |
| 2026-08-27 | €23.98 | -1.48% | €24.50 | €24.50 | €23.72 | 79.08K |
| 2026-08-26 | €24.34 | +1.16% | €24.20 | €24.58 | €24.14 | 74.07K |
| 2026-08-25 | €24.06 | +2.56% | €23.62 | €24.18 | €23.38 | 61.98K |
| 2026-08-24 | €23.46 | -0.17% | €23.50 | €23.92 | €23.46 | 55.95K |
| 2026-08-21 | €23.50 | +1.56% | €23.14 | €23.54 | €23.14 | 44.15K |
| 2026-08-20 | €23.14 | -1.11% | €23.50 | €23.54 | €23.04 | 64.47K |
| 2026-08-19 | €23.40 | +1.12% | €23.12 | €23.58 | €23.06 | 43.64K |
| 2026-08-18 | €23.14 | -2.77% | €23.76 | €23.88 | €23.14 | 115.85K |
| 2026-08-17 | €23.80 | -0.75% | €24.00 | €24.04 | €23.80 | 36.41K |
| 2026-08-14 | €23.98 | +0.76% | €23.98 | €24.10 | €23.80 | 37.51K |
| 2026-08-13 | €23.80 | -0.75% | €24.04 | €24.04 | €23.42 | 48.99K |
| 2026-08-12 | €23.98 | -0.75% | €24.16 | €24.30 | €23.90 | 27.57K |
| 2026-08-11 | €24.16 | -0.33% | €24.14 | €24.34 | €23.92 | 36.06K |
| 2026-08-10 | €24.24 | -0.74% | €24.40 | €24.42 | €24.00 | 43.48K |
| 2026-08-07 | €24.42 | -0.49% | €24.54 | €24.56 | €24.20 | 34.02K |
| 2026-08-06 | €24.54 | +0.25% | €24.50 | €24.64 | €24.36 | 37.09K |
| 2026-08-05 | €24.48 | +0.99% | €24.36 | €24.54 | €24.12 | 67.26K |
| 2026-08-04 | €24.24 | +1.00% | €24.00 | €24.24 | €23.82 | 38.50K |
| 2026-08-03 | €24.00 | +1.95% | €23.54 | €24.06 | €23.54 | 48.15K |
| 2026-07-31 | €23.54 | -1.26% | €24.00 | €24.56 | €23.54 | 71.57K |
| 2026-07-30 | €23.84 | +9.96% | €22.36 | €24.80 | €22.31 | 244.95K |
| 2026-07-29 | €21.68 | +0.37% | €21.54 | €21.78 | €21.52 | 32.66K |
| 2026-07-28 | €21.60 | +1.12% | €21.50 | €21.76 | €21.44 | 40.25K |
| 2026-07-27 | €21.36 | -1.84% | €21.92 | €22.00 | €21.36 | 65.93K |
| 2026-07-24 | €21.76 | -1.00% | €22.04 | €22.16 | €21.68 | 59.25K |
| 2026-07-23 | €21.98 | -1.35% | €22.32 | €22.48 | €21.90 | 58.80K |
| 2026-07-22 | €22.28 | +2.39% | €21.64 | €22.28 | €21.64 | 52.61K |
| 2026-07-21 | €21.76 | -0.46% | €21.98 | €22.04 | €21.52 | 51.27K |
| 2026-07-20 | €21.86 | -1.18% | €21.94 | €22.24 | €21.82 | 36.39K |
| 2026-07-17 | €22.12 | -0.09% | €21.94 | €22.14 | €21.84 | 43.66K |
| 2026-07-16 | €22.14 | +0.45% | €22.04 | €22.14 | €21.82 | 27.88K |
| 2026-07-15 | €22.04 | +1.57% | €21.60 | €22.24 | €21.42 | 61.13K |
| 2026-07-14 | €21.70 | +1.31% | €21.24 | €21.78 | €21.16 | 34.78K |
| 2026-07-13 | €21.42 | +1.32% | €21.04 | €21.60 | €20.98 | 54.68K |
| 2026-07-10 | €21.14 | +0.96% | €20.96 | €21.30 | €20.92 | 36.32K |
| 2026-07-09 | €20.94 | +0.77% | €21.02 | €21.12 | €20.82 | 60.57K |
| 2026-07-08 | €20.78 | -1.52% | €20.94 | €21.12 | €20.64 | 59.21K |
| 2026-07-07 | €21.10 | -1.95% | €21.50 | €21.62 | €21.08 | 39.82K |
| 2026-07-06 | €21.52 | -0.65% | €21.76 | €21.78 | €21.50 | 48.97K |
| 2026-07-03 | €21.66 | +2.46% | €21.22 | €21.74 | €21.22 | 66.88K |
| 2026-07-02 | €21.14 | +1.34% | €20.86 | €21.20 | €20.74 | 52.10K |
| 2026-07-01 | €20.86 | -1.04% | €21.06 | €21.08 | €20.70 | 48.21K |
| 2026-06-30 | €21.08 | -0.28% | €21.28 | €21.44 | €21.08 | 46.30K |
| 2026-06-29 | €21.14 | -4.08% | €22.02 | €22.16 | €21.14 | 67.29K |
| 2026-06-26 | €22.04 | -1.52% | €22.34 | €22.34 | €21.90 | 31.23K |
| 2026-06-25 | €22.38 | +0.54% | €22.28 | €22.58 | €22.18 | 39.48K |
| 2026-06-24 | €22.26 | +0.63% | €22.16 | €22.30 | €22.00 | 42.98K |
| 2026-06-23 | €22.12 | -0.36% | €22.06 | €22.32 | €21.98 | 44.77K |
| 2026-06-22 | €22.20 | -0.72% | €22.36 | €22.42 | €22.00 | 65.17K |
| 2026-06-19 | €22.36 | -0.71% | €22.42 | €22.78 | €22.36 | 118.84K |
| 2026-06-18 | €22.52 | -0.09% | €22.44 | €22.52 | €22.02 | 128.03K |
| 2026-06-17 | €22.54 | -0.70% | €22.88 | €22.88 | €22.38 | 46.60K |
| 2026-06-16 | €22.70 | -1.99% | €23.12 | €23.18 | €22.62 | 54.34K |
| 2026-06-15 | €23.16 | +3.86% | €23.38 | €23.96 | €23.12 | 222.55K |
| 2026-06-12 | €22.30 | +3.62% | €21.88 | €22.52 | €21.88 | 93.59K |
| 2026-06-11 | €21.52 | +0.84% | €21.22 | €21.70 | €21.18 | 39.14K |
| 2026-06-10 | €21.34 | -0.84% | €21.60 | €21.72 | €21.18 | 36.76K |
| 2026-06-09 | €21.52 | -0.09% | €21.48 | €21.82 | €21.28 | 46.92K |
| 2026-06-08 | €21.54 | -2.53% | €21.62 | €21.65 | €21.26 | 53.27K |
| 2026-06-05 | €22.10 | +0.18% | €22.00 | €22.32 | €21.90 | 41.34K |
| 2026-06-04 | €22.06 | -0.36% | €22.10 | €22.26 | €21.84 | 44.89K |
| 2026-06-03 | €22.14 | -1.25% | €22.42 | €22.48 | €22.14 | 29.61K |
| 2026-06-02 | €22.42 | +0.09% | €22.50 | €22.70 | €22.22 | 42.73K |
| 2026-06-01 | €22.40 | -2.35% | €22.88 | €22.96 | €22.32 | 62.91K |
| 2026-05-29 | €22.94 | +3.71% | €22.08 | €22.94 | €22.08 | 169.78K |