Advertisement
Advertisement
U.S. markets open in 8 hours 15 minutes
Advertisement
Advertisement
Advertisement
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
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 202339.8440.3439.6239.9039.90114,289
Feb 03, 202339.6439.6439.2839.6039.6054,646
Feb 02, 202339.3040.0839.1039.7839.78103,920
Feb 01, 202338.0239.3838.0239.2439.24166,059
Jan 31, 202338.0438.1037.4438.0238.02116,820
Jan 30, 202338.4238.5237.8038.5238.52103,395
Jan 27, 202338.6038.9838.3438.4438.4461,832
Jan 26, 202339.0039.0638.5238.6838.6871,547
Jan 25, 202338.9239.1038.5038.9238.9259,223
Jan 24, 202339.0839.2238.6638.8438.8450,831
Jan 23, 202339.0439.5838.9039.0239.02113,173
Jan 20, 202337.9639.5037.9238.6838.68255,875
Jan 19, 202337.2237.3636.8637.0437.0476,182
Jan 18, 202337.9038.0037.4237.5837.5883,940
Jan 17, 202337.9238.3237.6837.8037.8090,621
Jan 16, 202338.0638.2237.8037.9637.96104,131
Jan 13, 202337.4838.3837.4838.0438.0479,081
Jan 12, 202337.4437.6037.1237.4837.4861,301
Jan 11, 202337.2037.5636.8437.2037.20127,548
Jan 10, 202339.1439.1836.8237.1637.16135,538
Jan 09, 202338.4639.4438.4039.1839.18124,527
Jan 06, 202337.7438.3237.4438.2038.2070,022
Jan 05, 202337.0837.9236.7237.7237.7286,083
Jan 04, 202337.2437.2836.9637.0837.0864,526
Jan 03, 202336.6037.2836.6037.0037.0045,796
Jan 02, 202336.5036.9436.4036.7636.7628,382
Dec 30, 202236.8436.9636.3436.3436.3443,874
Dec 29, 202236.7636.8836.5636.8636.8630,702
Dec 28, 202237.0637.3836.7636.8236.8241,355
Dec 27, 202237.1437.3436.7037.0037.0048,740
Dec 23, 202236.6037.2436.5637.0237.0234,107
Dec 22, 202237.0837.1636.5236.6436.6455,857
Dec 21, 202236.6037.3636.4437.0837.0863,559
Dec 20, 202235.7036.4835.5436.4436.4464,639
Dec 19, 202236.0036.1035.8036.0036.00106,271
Dec 16, 202236.4436.5235.8435.8835.88108,480
Dec 15, 202237.5037.5236.2036.4836.48116,983
Dec 14, 202237.4237.9237.2837.8437.8461,347
Dec 13, 202237.1837.4637.0237.4237.4280,980
Dec 12, 202237.3837.5436.9237.0437.0472,064
Dec 09, 202237.1237.8237.1237.7437.7475,943
Dec 08, 202237.0037.3236.7037.1837.1891,754
Dec 07, 202237.1837.3236.8236.9636.96116,042
Dec 06, 202237.1237.5637.1237.1837.1875,896
Dec 05, 202237.2437.9437.1837.1837.18104,704
Dec 02, 202237.7037.7837.0437.4837.4899,055
Dec 01, 202237.9838.1637.5837.9037.90108,081
Nov 30, 202237.8837.8837.3437.6637.66144,565
Nov 29, 202237.8037.9037.1037.7037.7085,941
Nov 28, 202237.8838.0037.4637.8437.84117,532
Nov 25, 202238.4838.4837.9837.9837.98109,959
Nov 24, 202238.1438.5637.9638.4838.4885,847
Nov 23, 202238.0038.2237.6838.1638.1641,612
Nov 22, 202237.8838.0637.7037.9837.9845,183
Nov 21, 202237.9638.0637.6637.8837.8859,057
Nov 18, 202237.7238.3037.7238.2638.2643,339
Nov 17, 202238.4038.5837.3437.8237.8279,033
Nov 16, 202239.0039.1238.0438.2238.2249,104
Nov 15, 202238.7439.1638.5639.0239.0254,345
Nov 14, 202239.2039.3438.7838.7838.7878,055
Nov 11, 202239.0439.5439.0439.1239.1274,503
Nov 10, 202237.9238.7837.7038.7838.78112,569
Nov 09, 202238.7238.8437.7237.9237.92145,806
Nov 08, 202239.7839.7838.5638.7438.74116,391
Nov 07, 202240.3040.4239.6239.7639.76126,269
Nov 04, 202240.1040.2239.0440.2240.22153,806
Nov 03, 202239.0040.1438.7640.1040.10176,053
Nov 02, 202241.3041.5438.0839.0839.08336,194
Nov 01, 202241.8242.2041.2841.8841.88185,254
Oct 31, 202241.4041.7240.7841.4641.46150,041
Oct 28, 202241.0841.7440.5041.1641.16111,533
Oct 27, 202240.8441.6840.2241.4241.42147,649
Oct 26, 202240.0640.6839.8440.6040.60193,610
Oct 25, 202238.4839.5038.3239.4839.48208,407
Oct 24, 202238.0038.3037.2038.0038.00258,063
Oct 21, 202236.2036.5835.6036.2036.2051,720
Oct 20, 202235.6036.5635.5436.5636.5672,149
Oct 19, 202235.8036.1235.7635.9435.9452,111
Oct 18, 202235.5436.0835.2435.7635.7657,375
Oct 17, 202235.1035.7234.4235.4035.40111,084
Oct 14, 202235.6635.8634.8434.8434.8484,634
Oct 13, 202234.7035.4834.3635.2235.22109,491
Oct 12, 202234.9235.9834.8634.9634.96121,807
Oct 11, 202233.8235.1833.7434.8034.80245,923
Oct 10, 202232.4033.4432.1833.0833.0879,486
Oct 07, 202232.3433.1232.2832.4832.4888,181
Oct 06, 202232.5832.8032.3832.5232.5244,684
Oct 05, 202232.5832.7832.4632.5832.5840,070
Oct 04, 202232.1032.8432.0232.8432.84110,819
Oct 03, 202230.6031.6630.4831.6031.6094,264
Sep 30, 202230.4031.2830.4031.0631.0684,652
Sep 29, 202230.6430.6429.5430.1630.1696,508
Sep 28, 202230.1030.7629.7830.6830.68165,244
Sep 27, 202229.6630.0429.3829.5029.5092,278
Sep 26, 202229.0229.7028.8429.5029.5083,980
Sep 23, 202229.3029.5429.1629.3229.3295,253
Sep 22, 202229.4229.8029.3629.4229.4259,408
Sep 21, 202229.4229.9029.3829.9029.9042,404
Sep 20, 202230.8030.8829.4429.7229.7294,560
Sep 19, 202229.8031.1429.6630.8230.82107,171
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement