Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Imerys S.A. (IY4.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
41.26+0.74 (+1.83%)
At close: 08:09AM CET
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 202241.2641.2641.2641.2641.2610
Jan 27, 202240.5240.5240.5240.5240.52-
Jan 26, 202238.6840.7438.6840.7440.7410
Jan 25, 202238.7438.7838.5238.5238.5260
Jan 24, 202240.3440.3440.3440.3440.34-
Jan 21, 202240.1240.4040.1240.1240.1220
Jan 20, 202240.8240.8240.8240.8240.82-
Jan 19, 202240.1440.1440.1440.1440.14-
Jan 18, 202239.1240.2439.1240.2440.2470
Jan 17, 202238.1238.9238.1238.9238.92160
Jan 14, 202237.9437.9437.9437.9437.94-
Jan 13, 202237.6037.6037.6037.6037.60-
Jan 12, 202237.5837.5837.3037.3037.3070
Jan 11, 202237.3637.3637.3637.3637.3610
Jan 10, 202237.4237.4237.4237.4237.42-
Jan 07, 202237.1437.1437.1437.1437.14-
Jan 06, 202236.5436.5436.5436.5436.54-
Jan 05, 202237.0637.2037.0637.1637.1620
Jan 04, 202236.6837.1636.6837.1637.1660
Jan 03, 202236.5236.5236.5236.5236.52-
Dec 30, 202135.9235.9235.9235.9235.92-
Dec 29, 202135.4235.4235.4235.4235.42-
Dec 28, 202135.6635.6635.6635.6635.66-
Dec 27, 202134.7835.3034.7835.3035.3025
Dec 23, 202134.4434.8434.4434.8234.82150
Dec 22, 202134.2234.3234.2234.3234.3210
Dec 21, 202133.8033.8033.8033.8033.80-
Dec 20, 202133.4233.4233.4233.4233.42-
Dec 17, 202134.1034.1034.1034.1034.10-
Dec 16, 202134.2634.2634.2634.2634.26-
Dec 15, 202134.0034.0034.0034.0034.00-
Dec 14, 202134.1234.1234.1234.1234.12-
Dec 13, 202134.5834.5834.5034.5034.5010
Dec 10, 202134.6234.6234.6234.6234.62-
Dec 09, 202135.2435.2435.2435.2435.24-
Dec 08, 202135.3235.3235.2035.2035.2050
Dec 07, 202135.3035.4435.3035.4435.4410
Dec 06, 202134.6434.6434.6434.6434.641
Dec 03, 202134.4634.4634.4634.4634.46-
Dec 02, 202134.4434.4434.4434.4434.44-
Dec 01, 202134.5834.7034.5834.7034.7020
Nov 30, 202134.5234.5234.4434.4434.4410
Nov 29, 202135.1035.1035.1035.1035.10-
Nov 26, 202135.5635.5634.7434.7434.7420
Nov 25, 202136.4436.4436.0836.1836.18300
Nov 24, 202136.6236.6236.6236.6236.62-
Nov 23, 202136.5236.5236.5236.5236.52-
Nov 22, 202136.6436.6436.6436.6436.64-
Nov 19, 202137.1037.1037.0037.0037.0045
Nov 18, 202137.2237.2237.2237.2237.22-
Nov 17, 202137.4837.4837.4837.4837.48-
Nov 16, 202137.5037.5037.5037.5037.50-
Nov 15, 202137.7437.7437.5837.5837.587
Nov 12, 202137.4437.4437.3037.3037.303
Nov 11, 202136.9237.2036.9237.2037.2030
Nov 10, 202137.2437.2437.2437.2437.24-
Nov 09, 202137.4637.4637.4637.4637.46-
Nov 08, 202136.9036.9036.9036.9036.90-
Nov 05, 202136.5036.5036.5036.5036.50-
Nov 04, 202136.6236.6236.6236.6236.62-
Nov 03, 202137.4837.4837.4837.4837.48-
Nov 02, 202138.8238.8238.8238.8238.82-
Nov 01, 202137.5637.5637.5637.5637.56-
Oct 29, 202137.8437.8437.8437.8437.84-
Oct 28, 202137.9637.9637.9637.9637.96-
Oct 27, 202137.9637.9637.9637.9637.96-
Oct 26, 202137.8437.8437.8437.8437.84-
Oct 25, 202137.7237.7237.5237.5237.521
Oct 22, 202136.9036.9036.9036.9036.90-
Oct 21, 202137.3237.3237.3237.3237.32-
Oct 20, 202137.8437.8437.8437.8437.84-
Oct 19, 202137.6237.6237.6237.6237.62-
Oct 18, 202137.2437.2437.2437.2437.24-
Oct 15, 202136.9637.2436.9637.2437.241
Oct 14, 202138.6038.6036.6036.6036.608
Oct 13, 202138.3038.3038.3038.3038.30-
Oct 12, 202138.0438.0438.0438.0438.04-
Oct 11, 202138.1838.1838.1838.1838.18-
Oct 08, 202137.9837.9837.9837.9837.98-
Oct 07, 202137.9237.9237.9237.9237.92-
Oct 06, 202137.9237.9237.9237.9237.92-
Oct 05, 202137.8837.8837.8837.8837.88-
Oct 04, 202137.6237.6237.6237.6237.62-
Oct 01, 202137.1437.1437.1437.1437.14-
Sep 30, 202137.5837.5837.5837.5837.58-
Sep 29, 202137.8237.8237.8237.8237.82-
Sep 28, 202138.5838.5838.5838.5838.58-
Sep 27, 202138.3238.3238.3238.3238.32-
Sep 24, 202138.1438.1437.8437.8437.841,000
Sep 23, 202137.9637.9637.9637.9637.96-
Sep 22, 202136.9237.6836.9237.6837.685
Sep 21, 202136.6036.6036.6036.6036.60-
Sep 20, 202138.1438.1436.8036.8036.8020
Sep 17, 202138.6038.6038.6038.6038.60-
Sep 16, 202138.6638.6638.6638.6638.66-
Sep 15, 202138.6038.6038.6038.6038.60-
Sep 14, 202139.2439.2439.2439.2439.24-
Sep 13, 202138.6038.6038.6038.6038.60-
Sep 10, 202138.9638.9638.9638.9638.96-
Sep 09, 202138.3438.3438.3438.3438.34-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement