Paris - Delayed Quote EUR

Imerys S.A. (NK.PA)

30.42 +0.66 (+2.22%)
At close: April 26 at 5:38 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 29.90 30.74 29.86 30.42 30.42 87,885
Apr 25, 2024 29.90 29.98 29.60 29.76 29.76 27,526
Apr 24, 2024 30.30 30.30 29.86 29.86 29.86 31,508
Apr 23, 2024 30.20 30.30 30.10 30.18 30.18 42,293
Apr 22, 2024 30.00 30.14 29.90 30.08 30.08 44,955
Apr 19, 2024 29.34 29.70 29.16 29.66 29.66 47,079
Apr 18, 2024 29.32 29.62 29.16 29.62 29.62 33,941
Apr 17, 2024 29.40 29.84 29.20 29.32 29.32 61,346
Apr 16, 2024 29.70 29.88 29.48 29.48 29.48 68,890
Apr 15, 2024 30.32 30.70 30.16 30.30 30.30 87,257
Apr 12, 2024 30.18 30.68 29.90 30.00 30.00 129,013
Apr 11, 2024 29.54 29.74 29.26 29.32 29.32 62,020
Apr 10, 2024 30.14 30.30 29.62 29.62 29.62 69,286
Apr 9, 2024 29.94 30.22 29.34 30.06 30.06 146,383
Apr 8, 2024 30.44 31.10 30.36 30.94 30.94 125,571
Apr 5, 2024 30.24 30.62 30.14 30.44 30.44 87,785
Apr 4, 2024 30.86 30.98 30.72 30.78 30.78 49,073
Apr 3, 2024 31.10 31.36 30.78 30.80 30.80 102,190
Apr 2, 2024 31.62 32.14 31.16 31.16 31.16 97,425
Mar 28, 2024 31.50 31.58 31.28 31.58 31.58 191,082
Mar 27, 2024 31.36 31.62 31.18 31.20 31.20 45,798
Mar 26, 2024 31.42 31.80 31.42 31.46 31.46 52,268
Mar 25, 2024 31.44 31.62 31.16 31.44 31.44 55,010
Mar 22, 2024 31.20 31.48 31.16 31.34 31.34 47,023
Mar 21, 2024 31.00 31.20 30.54 31.20 31.20 86,124
Mar 20, 2024 30.12 30.28 29.78 30.06 30.06 34,047
Mar 19, 2024 29.88 30.42 29.86 30.22 30.22 41,954
Mar 18, 2024 29.80 29.90 29.64 29.82 29.82 57,422
Mar 15, 2024 29.96 30.06 29.80 29.80 29.80 54,088
Mar 14, 2024 30.00 30.16 29.82 29.82 29.82 44,441
Mar 13, 2024 30.12 30.12 29.82 29.90 29.90 39,434
Mar 12, 2024 30.20 30.28 29.88 29.92 29.92 42,923
Mar 11, 2024 30.34 30.40 29.82 30.02 30.02 39,715
Mar 8, 2024 30.72 30.88 30.52 30.66 30.66 36,175
Mar 7, 2024 30.18 30.98 29.98 30.78 30.78 51,575
Mar 6, 2024 29.52 30.34 29.52 30.28 30.28 46,066
Mar 5, 2024 29.60 29.80 29.36 29.62 29.62 44,573
Mar 4, 2024 29.70 29.80 29.14 29.68 29.68 58,900
Mar 1, 2024 29.30 29.80 29.14 29.74 29.74 58,816
Feb 29, 2024 30.30 30.58 29.24 29.24 29.24 93,993
Feb 28, 2024 31.14 31.44 29.98 30.10 30.10 107,122
Feb 27, 2024 30.20 31.36 30.06 31.34 31.34 78,427
Feb 26, 2024 30.12 30.60 29.66 30.14 30.14 146,985
Feb 23, 2024 31.38 32.00 30.86 31.10 31.10 134,215
Feb 22, 2024 29.60 31.22 28.20 30.92 30.92 347,597
Feb 21, 2024 31.60 32.50 31.50 32.32 32.32 101,925
Feb 20, 2024 31.46 31.64 31.24 31.60 31.60 63,396
Feb 19, 2024 32.16 32.16 31.40 31.64 31.64 60,514
Feb 16, 2024 31.74 32.22 31.68 32.16 32.16 75,900
Feb 15, 2024 31.48 31.76 31.00 31.60 31.60 58,086
Feb 14, 2024 30.54 31.24 30.46 31.16 31.16 56,610
Feb 13, 2024 30.86 30.98 30.50 30.74 30.74 67,440
Feb 12, 2024 30.90 31.18 30.70 30.88 30.88 64,945
Feb 9, 2024 31.10 31.18 30.66 30.68 30.68 73,650
Feb 8, 2024 31.20 31.64 31.14 31.14 31.14 55,864
Feb 7, 2024 31.18 31.60 30.64 31.12 31.12 96,730
Feb 6, 2024 30.82 31.20 30.62 31.04 31.04 70,082
Feb 5, 2024 30.80 31.10 30.46 30.76 30.76 99,800
Feb 2, 2024 31.60 31.80 30.62 30.66 30.66 101,737
Feb 1, 2024 30.56 30.84 30.32 30.52 30.52 52,304
Jan 31, 2024 31.04 31.28 30.84 30.88 30.88 108,134
Jan 30, 2024 31.18 31.22 30.32 30.90 30.90 83,971
Jan 29, 2024 31.42 31.46 30.48 31.06 31.06 69,650
Jan 26, 2024 30.70 31.28 30.16 31.16 31.16 91,148
Jan 25, 2024 31.40 31.58 30.46 30.70 30.70 156,371
Jan 24, 2024 28.58 31.10 28.38 31.10 31.10 442,369
Jan 23, 2024 27.26 27.74 27.24 27.46 27.46 72,784
Jan 22, 2024 26.20 27.62 26.20 27.00 27.00 170,083
Jan 19, 2024 25.84 26.14 25.72 25.98 25.98 98,981
Jan 18, 2024 25.46 25.64 25.18 25.58 25.58 33,861
Jan 17, 2024 25.46 25.48 24.96 25.34 25.34 65,549
Jan 16, 2024 26.02 26.18 25.58 25.74 25.74 85,587
Jan 15, 2024 26.58 26.58 26.02 26.22 26.22 83,417
Jan 12, 2024 27.18 27.30 26.86 26.94 26.94 40,168
Jan 11, 2024 26.88 27.34 26.76 27.04 27.04 63,151
Jan 10, 2024 27.00 27.18 26.84 26.86 26.86 38,996
Jan 9, 2024 27.70 27.70 26.94 27.16 27.16 89,395
Jan 8, 2024 27.44 27.64 27.12 27.52 27.52 44,988
Jan 5, 2024 27.38 27.58 27.06 27.42 27.42 56,990
Jan 4, 2024 27.22 27.66 27.06 27.52 27.52 49,267
Jan 3, 2024 27.80 27.88 27.10 27.14 27.14 75,959
Jan 2, 2024 28.54 28.68 27.64 27.84 27.84 64,653
Dec 29, 2023 27.86 28.66 27.82 28.48 28.48 87,298
Dec 28, 2023 28.20 28.34 27.86 27.86 27.86 42,777
Dec 27, 2023 27.84 28.30 27.70 28.20 28.20 78,709
Dec 22, 2023 27.64 27.94 27.54 27.70 27.70 74,459
Dec 21, 2023 27.30 27.60 27.02 27.60 27.60 60,420
Dec 20, 2023 27.42 27.68 27.30 27.48 27.48 45,328
Dec 19, 2023 27.58 27.70 27.32 27.50 27.50 50,776
Dec 18, 2023 27.40 27.70 27.22 27.56 27.56 84,444
Dec 15, 2023 27.30 27.90 27.24 27.58 27.58 137,486
Dec 14, 2023 26.50 27.32 26.50 27.20 27.20 126,125
Dec 13, 2023 25.84 26.24 25.84 26.02 26.02 66,004
Dec 12, 2023 26.00 26.40 25.78 25.80 25.80 82,169
Dec 11, 2023 26.40 26.44 26.02 26.16 26.16 51,593
Dec 8, 2023 26.36 26.46 26.18 26.42 26.42 50,754
Dec 7, 2023 26.22 26.44 25.68 26.32 26.32 44,185
Dec 6, 2023 26.26 26.44 26.10 26.38 26.38 78,616
Dec 5, 2023 26.10 26.12 25.76 26.12 26.12 83,624
Dec 4, 2023 26.72 27.16 26.38 26.40 26.40 78,931
Dec 1, 2023 26.86 26.98 26.22 26.76 26.76 69,982
Nov 30, 2023 25.80 26.86 25.72 26.72 26.72 134,640
Nov 29, 2023 25.68 25.84 25.56 25.74 25.74 47,798
Nov 28, 2023 25.84 25.84 25.44 25.68 25.68 58,557
Nov 27, 2023 26.24 26.44 25.86 25.88 25.88 46,361
Nov 24, 2023 26.12 26.36 26.06 26.26 26.26 24,743
Nov 23, 2023 26.16 26.48 26.08 26.14 26.14 45,131
Nov 22, 2023 25.84 26.24 25.74 26.24 26.24 71,422
Nov 21, 2023 26.22 26.48 25.72 25.84 25.84 80,882
Nov 20, 2023 25.68 26.18 25.60 26.14 26.14 89,699
Nov 17, 2023 25.26 25.80 25.26 25.66 25.66 94,767
Nov 16, 2023 25.60 25.68 25.10 25.22 25.22 105,393
Nov 15, 2023 25.68 25.86 25.26 25.66 25.66 124,714
Nov 14, 2023 24.92 25.58 24.64 25.56 25.56 157,299
Nov 13, 2023 24.68 25.00 24.62 24.78 24.78 76,536
Nov 10, 2023 24.76 24.78 24.26 24.48 24.48 72,033
Nov 9, 2023 24.50 24.80 24.50 24.76 24.76 74,133
Nov 8, 2023 24.20 24.64 24.10 24.42 24.42 84,439
Nov 7, 2023 25.24 25.36 24.46 24.56 24.56 70,986
Nov 6, 2023 26.30 26.36 25.58 25.58 25.58 71,622
Nov 3, 2023 25.96 26.28 25.94 26.14 26.14 48,749
Nov 2, 2023 25.12 25.94 25.04 25.72 25.72 94,803
Nov 1, 2023 25.30 25.60 24.88 24.92 24.92 66,870
Oct 31, 2023 23.44 25.40 23.20 25.02 25.02 217,127
Oct 30, 2023 24.60 24.78 24.16 24.28 24.28 102,633
Oct 27, 2023 24.32 24.90 24.30 24.50 24.50 65,600
Oct 26, 2023 23.84 24.44 23.78 24.32 24.32 75,352
Oct 25, 2023 24.56 24.58 23.88 24.16 24.16 91,567
Oct 24, 2023 24.36 24.62 24.16 24.54 24.54 88,448
Oct 23, 2023 24.90 24.98 23.94 24.38 24.38 78,579
Oct 20, 2023 24.74 25.08 24.60 24.98 24.98 77,729
Oct 19, 2023 24.80 25.28 24.62 25.02 25.02 103,624
Oct 18, 2023 25.04 25.12 24.88 25.00 25.00 52,915
Oct 17, 2023 25.52 25.56 24.96 25.18 25.18 88,149
Oct 16, 2023 25.82 25.88 25.36 25.56 25.56 118,485
Oct 13, 2023 26.00 26.06 25.42 25.62 25.62 100,038
Oct 12, 2023 26.54 26.72 26.08 26.12 26.12 61,500
Oct 11, 2023 26.62 26.72 26.34 26.46 26.46 76,037
Oct 10, 2023 26.34 26.84 26.30 26.72 26.72 98,759
Oct 9, 2023 26.30 26.34 25.88 26.24 26.24 78,058
Oct 6, 2023 26.40 26.50 26.06 26.26 26.26 78,302
Oct 5, 2023 26.82 26.88 26.32 26.40 26.40 50,181
Oct 4, 2023 26.54 26.74 26.32 26.72 26.72 68,158
Oct 3, 2023 26.86 27.06 26.30 26.58 26.58 139,717
Oct 2, 2023 27.80 27.92 26.88 27.02 27.02 117,028
Sep 29, 2023 27.84 28.24 27.76 28.00 28.00 62,633
Sep 28, 2023 27.70 28.00 27.68 27.78 27.78 71,876
Sep 27, 2023 27.70 27.72 27.42 27.68 27.68 104,491
Sep 26, 2023 27.94 28.02 27.60 27.64 27.64 70,413
Sep 25, 2023 28.34 28.60 27.96 28.08 28.08 72,361
Sep 22, 2023 29.20 29.20 28.54 28.56 28.56 107,009
Sep 21, 2023 29.66 29.66 29.34 29.46 29.46 64,042
Sep 20, 2023 29.70 29.92 29.64 29.72 29.72 89,164
Sep 19, 2023 29.58 29.70 29.50 29.64 29.64 38,565
Sep 18, 2023 29.78 29.88 29.34 29.56 29.56 81,552
Sep 15, 2023 30.00 30.04 29.74 29.94 29.94 86,168
Sep 14, 2023 29.82 29.84 29.58 29.72 29.72 45,461
Sep 13, 2023 29.90 30.08 29.70 29.82 29.82 34,797
Sep 12, 2023 30.02 30.20 29.88 29.98 29.98 33,367
Sep 11, 2023 29.92 30.14 29.70 30.00 30.00 51,392
Sep 8, 2023 30.22 30.26 29.64 29.92 29.92 69,868
Sep 7, 2023 30.34 30.46 30.20 30.24 30.24 43,560
Sep 6, 2023 30.64 30.64 30.40 30.44 30.44 32,856
Sep 5, 2023 30.64 30.94 30.52 30.70 30.70 39,728
Sep 4, 2023 31.48 31.48 30.72 30.76 30.76 48,788
Sep 1, 2023 31.40 31.80 31.38 31.42 31.42 50,729
Aug 31, 2023 31.70 32.00 31.42 31.46 31.46 69,179
Aug 30, 2023 31.30 31.62 31.16 31.56 31.56 63,534
Aug 29, 2023 30.82 31.22 30.70 31.20 31.20 44,645
Aug 28, 2023 30.54 30.76 30.38 30.74 30.74 24,482
Aug 25, 2023 30.24 30.50 30.18 30.34 30.34 27,445
Aug 24, 2023 30.68 30.82 30.26 30.30 30.30 33,983
Aug 23, 2023 30.40 30.56 30.22 30.54 30.54 51,461
Aug 22, 2023 30.06 30.62 30.06 30.40 30.40 32,658
Aug 21, 2023 29.96 30.12 29.86 30.02 30.02 39,465
Aug 18, 2023 30.14 30.20 29.84 29.92 29.92 36,401
Aug 17, 2023 30.34 30.44 30.16 30.24 30.24 42,489
Aug 16, 2023 30.54 30.70 30.46 30.52 30.52 29,513
Aug 15, 2023 30.72 30.72 30.52 30.58 30.58 34,705
Aug 14, 2023 31.14 31.14 30.72 30.74 30.74 45,788
Aug 11, 2023 31.36 31.36 31.02 31.12 31.12 35,610
Aug 10, 2023 31.30 31.40 31.22 31.36 31.36 26,205
Aug 9, 2023 31.42 31.54 31.10 31.22 31.22 32,318
Aug 8, 2023 31.72 31.72 31.08 31.28 31.28 71,353
Aug 7, 2023 32.20 32.20 31.66 31.88 31.88 62,699
Aug 4, 2023 32.26 32.26 31.82 32.20 32.20 38,764
Aug 3, 2023 31.50 32.06 31.44 32.06 32.06 74,603
Aug 2, 2023 31.28 31.82 31.26 31.52 31.52 52,488
Aug 1, 2023 31.30 31.72 31.10 31.40 31.40 88,639
Jul 31, 2023 32.36 32.36 31.52 31.58 31.58 87,751
Jul 28, 2023 32.20 32.50 31.50 32.30 32.30 160,609
Jul 27, 2023 32.92 33.10 32.62 32.72 32.72 56,894
Jul 26, 2023 33.02 33.20 32.74 32.82 32.82 51,142
Jul 25, 2023 32.80 33.00 32.54 32.98 32.98 60,448
Jul 24, 2023 32.56 32.98 32.38 32.68 32.68 43,465
Jul 21, 2023 32.28 32.52 32.20 32.48 32.48 46,040
Jul 20, 2023 32.22 32.54 32.18 32.28 32.28 86,293
Jul 19, 2023 32.14 32.34 31.86 32.20 32.20 88,432
Jul 18, 2023 32.00 32.12 31.88 31.92 31.92 110,926
Jul 17, 2023 32.60 32.62 32.02 32.02 32.02 90,640
Jul 14, 2023 33.14 33.20 32.72 32.82 32.82 40,117
Jul 13, 2023 33.08 33.16 32.82 33.12 33.12 89,925
Jul 12, 2023 32.70 32.88 32.60 32.88 32.88 41,752
Jul 11, 2023 32.76 32.78 32.50 32.68 32.68 55,070
Jul 10, 2023 32.66 32.94 32.44 32.46 32.46 101,861
Jul 7, 2023 32.40 32.80 32.40 32.62 32.62 70,770
Jul 6, 2023 32.30 32.86 32.10 32.40 32.40 166,840
Jul 5, 2023 34.02 34.02 31.98 32.50 32.50 388,809
Jul 4, 2023 35.56 35.58 35.14 35.24 35.24 61,812
Jul 3, 2023 36.20 36.36 35.76 35.86 35.86 100,191
Jun 30, 2023 36.10 36.26 35.54 35.70 35.70 151,254
Jun 29, 2023 35.46 36.38 35.12 36.00 36.00 195,920
Jun 28, 2023 34.22 34.70 34.12 34.56 34.56 53,530
Jun 27, 2023 33.80 34.22 33.74 34.10 34.10 50,803
Jun 26, 2023 33.74 34.02 33.52 33.72 33.72 52,941
Jun 23, 2023 33.74 33.92 33.62 33.74 33.74 46,288
Jun 22, 2023 33.64 34.16 33.38 33.80 33.80 75,462
Jun 21, 2023 33.78 34.24 33.78 34.12 34.12 52,794
Jun 20, 2023 34.58 34.58 33.76 33.86 33.86 99,188
Jun 19, 2023 35.70 35.70 34.64 34.64 34.64 102,114
Jun 16, 2023 35.58 35.88 35.50 35.70 35.70 82,292
Jun 15, 2023 35.60 35.96 35.46 35.60 35.60 92,471
Jun 14, 2023 35.10 35.64 35.00 35.56 35.56 79,928
Jun 13, 2023 34.88 35.16 34.86 35.06 35.06 65,106
Jun 12, 2023 34.72 34.92 34.48 34.84 34.84 99,901
Jun 9, 2023 34.86 35.06 34.46 34.64 34.64 161,248
Jun 8, 2023 34.50 34.82 34.40 34.44 34.44 91,079
Jun 7, 2023 34.58 34.60 34.36 34.50 34.50 56,609
Jun 6, 2023 34.30 34.70 34.24 34.58 34.58 64,861
Jun 5, 2023 34.44 34.62 34.12 34.38 34.38 134,199
Jun 2, 2023 33.80 34.38 33.78 34.36 34.36 70,786
Jun 1, 2023 33.50 33.60 33.14 33.38 33.38 80,976
May 31, 2023 33.08 33.34 33.00 33.26 33.26 120,539
May 30, 2023 33.38 33.60 33.24 33.26 33.26 98,095
May 29, 2023 33.48 33.72 33.44 33.54 33.54 50,150
May 26, 2023 33.14 33.28 33.00 33.16 33.16 76,438
May 25, 2023 33.10 33.20 32.88 32.88 32.88 81,251
May 24, 2023 33.30 33.30 32.90 33.08 33.08 118,199
May 23, 2023 33.74 33.94 33.42 33.52 33.52 89,595
May 22, 2023 33.86 34.08 33.62 33.72 33.72 71,021
May 19, 2023 33.82 34.20 33.72 33.82 33.82 126,827
May 18, 2023 33.60 33.98 33.60 33.74 33.74 82,681
May 17, 2023 32.50 33.50 32.42 33.36 33.36 170,151
May 16, 2023 33.22 33.42 32.52 32.64 32.64 124,271
May 15, 2023 2.35 Dividend
May 15, 2023 33.18 33.68 32.78 33.30 33.30 239,073
May 12, 2023 36.20 36.70 36.12 36.26 33.91 220,495
May 11, 2023 35.76 36.18 35.70 35.88 33.55 167,960
May 10, 2023 35.56 35.98 35.12 35.76 33.44 103,392
May 9, 2023 35.70 35.76 35.12 35.42 33.12 75,720
May 8, 2023 35.20 35.88 35.00 35.66 33.35 105,772
May 5, 2023 34.42 35.10 34.12 35.02 32.75 87,392
May 4, 2023 34.10 34.96 33.98 34.10 31.89 277,417
May 3, 2023 36.42 37.24 33.32 33.70 31.52 613,438
May 2, 2023 37.22 37.80 36.84 37.22 34.81 94,516
Apr 28, 2023 36.88 37.36 36.66 37.24 34.83 76,099
Apr 27, 2023 36.60 36.68 36.22 36.58 34.21 65,379
Apr 26, 2023 36.28 37.12 36.14 36.52 34.15 86,999

Related Tickers

RPC.WA Zaklady Magnezytowe ROPCZYCE S.A.
31.40
+0.32%
 
CRG.HM CRH PLC
72.48
+0.33%
 
TRR.WA Termo-Rex S.A.
0.6950
0.00%
 
RIAS-B.CO RIAS A/S
675.00
0.00%
 
5232.T Sumitomo Osaka Cement Co., Ltd.
3,845.00
+1.10%
 
ALHRG.PA Herige
33.50
+0.90%
 
CALT.MI Caltagirone SpA
5.20
+0.39%
 
ALHGR.PA Hoffmann Green Cement Technologies Societe anonyme
11.50
+7.48%
 
TITC.BR Titan Cement International S.A.
28.70
+2.32%
 
SCHD.BR Scheerders van Kerchove's Verenigde fabrieken nv
400.00
0.00%