Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 8 hours 15 minutes

S&P Futures
4,129.50
+6.00(+0.15%)
Dow Futures
33,951.00
+17.00(+0.05%)
Nasdaq Futures
12,537.75
+22.25(+0.18%)
Russell 2000 Futures
1,968.20
+3.10(+0.16%)
Crude Oil
75.19
+1.08(+1.46%)
Gold
1,887.50
+8.00(+0.43%)

Advertisement

Imerys S.A. (NK.PA)

Paris - Paris Delayed Price. Currency in EUR

39.90

+0.30

(+0.76%)

At close: 05:35PM CET

Advertisement

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	39.84	40.34	39.62	39.90	39.90	114,289
Feb 03, 2023	39.64	39.64	39.28	39.60	39.60	54,646
Feb 02, 2023	39.30	40.08	39.10	39.78	39.78	103,920
Feb 01, 2023	38.02	39.38	38.02	39.24	39.24	166,059
Jan 31, 2023	38.04	38.10	37.44	38.02	38.02	116,820
Jan 30, 2023	38.42	38.52	37.80	38.52	38.52	103,395
Jan 27, 2023	38.60	38.98	38.34	38.44	38.44	61,832
Jan 26, 2023	39.00	39.06	38.52	38.68	38.68	71,547
Jan 25, 2023	38.92	39.10	38.50	38.92	38.92	59,223
Jan 24, 2023	39.08	39.22	38.66	38.84	38.84	50,831
Jan 23, 2023	39.04	39.58	38.90	39.02	39.02	113,173
Jan 20, 2023	37.96	39.50	37.92	38.68	38.68	255,875
Jan 19, 2023	37.22	37.36	36.86	37.04	37.04	76,182
Jan 18, 2023	37.90	38.00	37.42	37.58	37.58	83,940
Jan 17, 2023	37.92	38.32	37.68	37.80	37.80	90,621
Jan 16, 2023	38.06	38.22	37.80	37.96	37.96	104,131
Jan 13, 2023	37.48	38.38	37.48	38.04	38.04	79,081
Jan 12, 2023	37.44	37.60	37.12	37.48	37.48	61,301
Jan 11, 2023	37.20	37.56	36.84	37.20	37.20	127,548
Jan 10, 2023	39.14	39.18	36.82	37.16	37.16	135,538
Jan 09, 2023	38.46	39.44	38.40	39.18	39.18	124,527
Jan 06, 2023	37.74	38.32	37.44	38.20	38.20	70,022
Jan 05, 2023	37.08	37.92	36.72	37.72	37.72	86,083
Jan 04, 2023	37.24	37.28	36.96	37.08	37.08	64,526
Jan 03, 2023	36.60	37.28	36.60	37.00	37.00	45,796
Jan 02, 2023	36.50	36.94	36.40	36.76	36.76	28,382
Dec 30, 2022	36.84	36.96	36.34	36.34	36.34	43,874
Dec 29, 2022	36.76	36.88	36.56	36.86	36.86	30,702
Dec 28, 2022	37.06	37.38	36.76	36.82	36.82	41,355
Dec 27, 2022	37.14	37.34	36.70	37.00	37.00	48,740
Dec 23, 2022	36.60	37.24	36.56	37.02	37.02	34,107
Dec 22, 2022	37.08	37.16	36.52	36.64	36.64	55,857
Dec 21, 2022	36.60	37.36	36.44	37.08	37.08	63,559
Dec 20, 2022	35.70	36.48	35.54	36.44	36.44	64,639
Dec 19, 2022	36.00	36.10	35.80	36.00	36.00	106,271
Dec 16, 2022	36.44	36.52	35.84	35.88	35.88	108,480
Dec 15, 2022	37.50	37.52	36.20	36.48	36.48	116,983
Dec 14, 2022	37.42	37.92	37.28	37.84	37.84	61,347
Dec 13, 2022	37.18	37.46	37.02	37.42	37.42	80,980
Dec 12, 2022	37.38	37.54	36.92	37.04	37.04	72,064
Dec 09, 2022	37.12	37.82	37.12	37.74	37.74	75,943
Dec 08, 2022	37.00	37.32	36.70	37.18	37.18	91,754
Dec 07, 2022	37.18	37.32	36.82	36.96	36.96	116,042
Dec 06, 2022	37.12	37.56	37.12	37.18	37.18	75,896
Dec 05, 2022	37.24	37.94	37.18	37.18	37.18	104,704
Dec 02, 2022	37.70	37.78	37.04	37.48	37.48	99,055
Dec 01, 2022	37.98	38.16	37.58	37.90	37.90	108,081
Nov 30, 2022	37.88	37.88	37.34	37.66	37.66	144,565
Nov 29, 2022	37.80	37.90	37.10	37.70	37.70	85,941
Nov 28, 2022	37.88	38.00	37.46	37.84	37.84	117,532
Nov 25, 2022	38.48	38.48	37.98	37.98	37.98	109,959
Nov 24, 2022	38.14	38.56	37.96	38.48	38.48	85,847
Nov 23, 2022	38.00	38.22	37.68	38.16	38.16	41,612
Nov 22, 2022	37.88	38.06	37.70	37.98	37.98	45,183
Nov 21, 2022	37.96	38.06	37.66	37.88	37.88	59,057
Nov 18, 2022	37.72	38.30	37.72	38.26	38.26	43,339
Nov 17, 2022	38.40	38.58	37.34	37.82	37.82	79,033
Nov 16, 2022	39.00	39.12	38.04	38.22	38.22	49,104
Nov 15, 2022	38.74	39.16	38.56	39.02	39.02	54,345
Nov 14, 2022	39.20	39.34	38.78	38.78	38.78	78,055
Nov 11, 2022	39.04	39.54	39.04	39.12	39.12	74,503
Nov 10, 2022	37.92	38.78	37.70	38.78	38.78	112,569
Nov 09, 2022	38.72	38.84	37.72	37.92	37.92	145,806
Nov 08, 2022	39.78	39.78	38.56	38.74	38.74	116,391
Nov 07, 2022	40.30	40.42	39.62	39.76	39.76	126,269
Nov 04, 2022	40.10	40.22	39.04	40.22	40.22	153,806
Nov 03, 2022	39.00	40.14	38.76	40.10	40.10	176,053
Nov 02, 2022	41.30	41.54	38.08	39.08	39.08	336,194
Nov 01, 2022	41.82	42.20	41.28	41.88	41.88	185,254
Oct 31, 2022	41.40	41.72	40.78	41.46	41.46	150,041
Oct 28, 2022	41.08	41.74	40.50	41.16	41.16	111,533
Oct 27, 2022	40.84	41.68	40.22	41.42	41.42	147,649
Oct 26, 2022	40.06	40.68	39.84	40.60	40.60	193,610
Oct 25, 2022	38.48	39.50	38.32	39.48	39.48	208,407
Oct 24, 2022	38.00	38.30	37.20	38.00	38.00	258,063
Oct 21, 2022	36.20	36.58	35.60	36.20	36.20	51,720
Oct 20, 2022	35.60	36.56	35.54	36.56	36.56	72,149
Oct 19, 2022	35.80	36.12	35.76	35.94	35.94	52,111
Oct 18, 2022	35.54	36.08	35.24	35.76	35.76	57,375
Oct 17, 2022	35.10	35.72	34.42	35.40	35.40	111,084
Oct 14, 2022	35.66	35.86	34.84	34.84	34.84	84,634
Oct 13, 2022	34.70	35.48	34.36	35.22	35.22	109,491
Oct 12, 2022	34.92	35.98	34.86	34.96	34.96	121,807
Oct 11, 2022	33.82	35.18	33.74	34.80	34.80	245,923
Oct 10, 2022	32.40	33.44	32.18	33.08	33.08	79,486
Oct 07, 2022	32.34	33.12	32.28	32.48	32.48	88,181
Oct 06, 2022	32.58	32.80	32.38	32.52	32.52	44,684
Oct 05, 2022	32.58	32.78	32.46	32.58	32.58	40,070
Oct 04, 2022	32.10	32.84	32.02	32.84	32.84	110,819
Oct 03, 2022	30.60	31.66	30.48	31.60	31.60	94,264
Sep 30, 2022	30.40	31.28	30.40	31.06	31.06	84,652
Sep 29, 2022	30.64	30.64	29.54	30.16	30.16	96,508
Sep 28, 2022	30.10	30.76	29.78	30.68	30.68	165,244
Sep 27, 2022	29.66	30.04	29.38	29.50	29.50	92,278
Sep 26, 2022	29.02	29.70	28.84	29.50	29.50	83,980
Sep 23, 2022	29.30	29.54	29.16	29.32	29.32	95,253
Sep 22, 2022	29.42	29.80	29.36	29.42	29.42	59,408
Sep 21, 2022	29.42	29.90	29.38	29.90	29.90	42,404
Sep 20, 2022	30.80	30.88	29.44	29.72	29.72	94,560
Sep 19, 2022	29.80	31.14	29.66	30.82	30.82	107,171
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,129.50+6.00(+0.15%)

Dow Futures33,951.00+17.00(+0.05%)

Nasdaq Futures12,537.75+22.25(+0.18%)

Russell 2000 Futures1,968.20+3.10(+0.16%)

Crude Oil75.19+1.08(+1.46%)

Gold1,887.50+8.00(+0.43%)

Imerys S.A. (NK.PA)

S&P Futures
4,129.50
+6.00(+0.15%)

Dow Futures
33,951.00
+17.00(+0.05%)

Nasdaq Futures
12,537.75
+22.25(+0.18%)

Russell 2000 Futures
1,968.20
+3.10(+0.16%)

Crude Oil
75.19
+1.08(+1.46%)

Gold
1,887.50
+8.00(+0.43%)