Imerys SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	22.260	22.540	22.100	22.420	22.420	39,830
2026-10-15	22.180	22.280	21.940	22.180	22.180	113,158
2026-10-14	22.100	22.520	21.940	22.180	22.180	43,899
2026-10-13	22.000	22.300	21.860	21.980	21.980	38,450
2026-10-12	22.600	22.600	21.940	22.020	22.020	56,503
2026-10-09	22.160	22.700	22.160	22.460	22.460	37,362
2026-10-08	22.000	22.020	21.700	21.920	21.920	52,202
2026-10-07	22.220	22.500	22.140	22.220	22.220	37,126
2026-10-06	22.260	22.580	22.120	22.340	22.340	41,396
2026-10-05	22.220	22.460	22.060	22.260	22.260	59,346
2026-10-02	22.320	22.620	22.040	22.440	22.440	52,836
2026-10-01	22.260	22.420	21.960	22.200	22.200	63,572
2026-09-30	22.640	22.940	22.480	22.600	22.600	70,207
2026-09-29	22.700	22.900	22.540	22.660	22.660	49,212
2026-09-28	22.440	22.860	22.280	22.760	22.760	52,927
2026-09-25	22.380	22.540	22.200	22.400	22.400	47,410
2026-09-24	22.580	22.740	22.200	22.240	22.240	32,843
2026-09-23	22.760	23.020	22.560	22.680	22.680	40,641
2026-09-22	22.480	22.880	22.220	22.780	22.780	49,119
2026-09-21	22.320	22.720	22.320	22.380	22.380	32,655
2026-09-18	22.720	22.720	22.040	22.440	22.440	333,107

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.