Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Imerys S.A. (IY4.F)

Compare
29.90
-0.30
(-0.99%)
At close: February 21 at 8:07:00 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202529.9029.9029.9029.9029.90-
Feb 20, 202530.2030.2030.2030.2030.20-
Feb 19, 202527.9828.5027.9828.5028.50200
Feb 18, 202528.2828.2828.2828.2828.28-
Feb 17, 202529.0029.0029.0029.0029.00-
Feb 14, 202528.7828.7828.7828.7828.78-
Feb 13, 202528.3828.3828.3828.3828.388
Feb 12, 202528.2028.2028.2028.2028.20-
Feb 11, 202527.5027.5027.5027.5027.50-
Feb 10, 202527.1027.1027.1027.1027.10-
Feb 7, 202527.5027.5027.5027.5027.50-
Feb 6, 202526.3226.4626.3226.4626.4660
Feb 5, 202526.0626.0626.0626.0626.06-
Feb 4, 202526.1626.1626.1626.1626.16-
Feb 3, 202526.1426.1425.8825.8825.8890
Jan 31, 202526.8426.8426.8426.8426.84-
Jan 30, 202526.2826.2826.2826.2826.28-
Jan 29, 202526.7226.7226.7226.7226.72-
Jan 28, 202526.4226.4226.4226.4226.42-
Jan 27, 202526.2426.2426.2426.2426.24190
Jan 24, 202527.2227.2227.2227.2227.22111
Jan 23, 202527.3227.3227.3227.3227.32-
Jan 22, 202527.8027.8027.2227.2227.2232
Jan 21, 202527.6627.6627.5627.5627.562
Jan 20, 202527.7427.7427.7427.7427.74-
Jan 17, 202527.4227.4227.4227.4227.42-
Jan 16, 202527.4627.4627.3627.3627.36500
Jan 15, 202526.6227.1626.6227.1627.16100
Jan 14, 202526.8226.8226.8226.8226.82-
Jan 13, 202526.9426.9426.9426.9426.94-
Jan 10, 202527.8827.8827.8827.8827.88-
Jan 9, 202528.6628.6628.6628.6628.66-
Jan 8, 202529.7429.7428.9228.9628.96500
Jan 7, 202530.0830.0830.0830.0830.08-
Jan 6, 202527.4427.7027.4427.7027.70373
Jan 3, 202527.8627.8627.8627.8627.86-
Jan 2, 202528.2428.2428.2428.2428.24-
Dec 30, 202427.7427.7427.7427.7427.74-
Dec 27, 202427.7427.7427.7427.7427.74-
Dec 23, 202426.6227.0226.6227.0227.0220
Dec 20, 202426.3226.3226.3226.3226.32-
Dec 19, 202426.9226.9226.9226.9226.92-
Dec 18, 202427.5027.5026.7626.7626.76190
Dec 17, 202428.0028.0028.0028.0028.00-
Dec 16, 202428.3228.3227.9827.9827.98300
Dec 13, 202428.6828.6828.6828.6828.68-
Dec 12, 202428.6228.6228.6228.6228.62-
Dec 11, 202428.6628.6628.5828.5828.58600
Dec 10, 202428.6828.6828.6828.6828.68-
Dec 9, 202427.9827.9827.9827.9827.98-
Dec 6, 202427.6427.6427.6427.6427.64-
Dec 5, 202427.3827.3827.3827.3827.38-
Dec 4, 202426.9426.9426.9426.9426.94-
Dec 3, 202427.3627.3627.3627.3627.36-
Dec 2, 202427.9627.9627.9627.9627.96-
Nov 29, 202428.5828.5828.5828.5828.58-
Nov 28, 202428.4428.4428.4428.4428.44-
Nov 27, 202428.5628.5628.5628.5628.56-
Nov 26, 202429.2229.2229.2229.2229.22-
Nov 25, 202430.0230.0230.0230.0230.02-
Nov 22, 202429.4629.4629.4629.4629.46-
Nov 21, 202429.5629.5629.5629.5629.56-
Nov 20, 202430.1430.1430.1430.1430.14-
Nov 19, 202430.7230.7230.7230.7230.72-
Nov 18, 202430.8030.8030.8030.8030.80-
Nov 15, 202430.6430.6430.6430.6430.64-
Nov 14, 202430.8430.9430.8430.9430.94100
Nov 13, 202430.7030.7030.7030.7030.70-
Nov 12, 202431.1431.1431.1431.1431.14-
Nov 11, 202431.5831.5831.5831.5831.58-
Nov 8, 202432.2032.2031.6031.6031.60236
Nov 7, 202432.0832.0832.0832.0832.08-
Nov 6, 202430.8630.8630.8630.8630.86-
Nov 5, 202429.8829.8829.8829.8829.88-
Nov 4, 202429.7429.7429.7429.7429.74-
Nov 1, 202429.6829.6829.6829.6829.68-
Oct 31, 202428.5828.5828.5828.5828.58-
Oct 30, 202428.8228.8228.8228.8228.82-
Oct 29, 202429.6429.6429.6429.6429.64-
Oct 28, 202429.9829.9829.9829.9829.98-
Oct 25, 202429.4029.4029.4029.4029.40-
Oct 24, 202429.1629.1629.1629.1629.16-
Oct 23, 202428.8828.8828.8828.8828.88-
Oct 22, 202428.8228.8228.2628.2628.2630
Oct 21, 202429.3629.3629.0029.0029.00870
Oct 18, 202428.9628.9628.9628.9628.96-
Oct 17, 202428.7228.7228.7228.7228.72-
Oct 16, 202428.7028.7028.7028.7028.70-
Oct 15, 202429.3029.3029.3029.3029.30-
Oct 14, 202429.0429.5029.0429.5029.50220
Oct 11, 202428.8228.8228.8228.8228.82-
Oct 10, 202428.8828.8828.8828.8828.88-
Oct 9, 202429.1829.1829.1829.1829.18-
Oct 8, 202429.3029.3029.3029.3029.30-
Oct 7, 202429.3629.3629.3629.3629.36-
Oct 4, 202428.6028.7628.6028.7628.7610
Oct 3, 202428.8228.8228.8228.8228.82-
Oct 2, 202428.5828.5828.5828.5828.58-
Oct 1, 202429.7629.7629.7629.7629.76-
Sep 30, 202431.5831.5831.5831.5831.58-
Sep 27, 202431.4631.4631.4631.4631.46-
Sep 26, 202431.1031.1031.1031.1031.10-
Sep 25, 202430.8230.8230.8230.8230.82-
Sep 24, 202430.8430.8430.8430.8430.84-
Sep 23, 202430.6430.6430.6430.6430.64-
Sep 20, 202431.0031.0031.0031.0031.00-
Sep 19, 202430.0230.0230.0230.0230.02-
Sep 18, 202429.1029.1029.1029.1029.10-
Sep 17, 202428.8228.8228.8228.8228.82-
Sep 16, 202428.9628.9628.9628.9628.96-
Sep 13, 202428.9228.9228.9228.9228.92-
Sep 12, 202429.4229.4229.3229.3229.32170
Sep 11, 202429.2629.2629.2629.2629.26-
Sep 10, 202429.1429.1429.1429.1429.14-
Sep 9, 202429.0429.0429.0429.0429.04-
Sep 6, 202429.5429.5429.5429.5429.54-
Sep 5, 202429.1829.1829.1829.1829.18-
Sep 4, 202429.6229.6229.6229.6229.62-
Sep 3, 202430.3430.3430.3430.3430.34-
Sep 2, 202430.2630.2630.2630.2630.26-
Aug 30, 202429.9429.9429.9429.9429.94-
Aug 29, 202429.7829.7829.7829.7829.78-
Aug 28, 202430.1430.1430.0630.0630.0650
Aug 27, 202430.3430.3430.3430.3430.34-
Aug 26, 202431.0031.0031.0031.0031.00-
Aug 23, 202430.5030.5030.5030.5030.50-
Aug 22, 202430.1230.6230.1230.6230.62100
Aug 21, 202429.9829.9829.9829.9829.98-
Aug 20, 202430.1430.1430.1430.1430.14-
Aug 19, 202429.9429.9429.9429.9429.94-
Aug 16, 202429.6829.6829.6829.6829.68-
Aug 15, 202429.6229.6229.6229.6229.62-
Aug 14, 202428.9628.9628.9628.9628.96-
Aug 13, 202429.2429.2429.2429.2429.24-
Aug 12, 202429.3029.3029.3029.3029.30-
Aug 9, 202429.2429.2429.2429.2429.24-
Aug 8, 202429.1229.1229.1229.1229.12-
Aug 7, 202429.4029.4029.4029.4029.40-
Aug 6, 202429.4229.4229.4229.4229.42-
Aug 5, 202429.0829.0829.0829.0829.0860
Aug 2, 202430.0230.0230.0230.0230.02-
Aug 1, 202431.4231.4231.4231.4231.42-
Jul 31, 202432.3632.3632.3632.3632.36-
Jul 30, 202433.1233.1233.1233.1233.12-
Jul 29, 202433.5433.5432.1832.1832.18500
Jul 26, 202433.0633.0633.0633.0633.06-
Jul 25, 202433.6033.6033.6033.6033.60-
Jul 24, 202434.1434.1434.1434.1434.14-
Jul 23, 202433.8433.8433.8433.8433.84-
Jul 22, 202433.2633.2633.2633.2633.26-
Jul 19, 202433.5833.5833.5833.5833.58-
Jul 18, 202433.3033.3033.3033.3033.30-
Jul 17, 202433.0033.0033.0033.0033.00-
Jul 16, 202432.8032.8632.8032.8632.86200
Jul 15, 202432.8832.8832.8832.8832.88-
Jul 12, 202433.3633.3633.3633.3633.36-
Jul 11, 202433.1433.1432.6232.6232.6235
Jul 10, 202433.0433.0433.0433.0433.04-
Jul 9, 202434.7434.7434.7434.7434.74-
Jul 8, 202434.7234.7234.7234.7234.72-
Jul 5, 202434.7234.7234.7234.7234.72-
Jul 4, 202434.3034.3034.3034.3034.30-
Jul 3, 202434.4634.4634.4634.4634.46-
Jul 2, 202433.9833.9833.9833.9833.98-
Jul 1, 202434.0034.0034.0034.0034.00-
Jun 28, 202434.1034.1034.1034.1034.10-
Jun 27, 202434.4034.4234.4034.4234.42100
Jun 26, 202435.3035.3035.3035.3035.30-
Jun 25, 202434.9234.9234.9234.9234.92-
Jun 24, 202435.2835.2835.2835.2835.28-
Jun 21, 202436.4436.4436.4436.4436.44-
Jun 20, 202435.8035.8035.8035.8035.80-
Jun 19, 202435.4435.4435.4435.4435.44-
Jun 18, 202434.9635.2634.9635.2635.26140
Jun 17, 202434.9834.9834.9834.9834.98-
Jun 14, 202437.0837.0835.8035.8035.80200
Jun 13, 202438.0638.0638.0638.0638.06-
Jun 12, 202437.5637.9837.5637.9837.98100
Jun 11, 202437.7837.7837.7837.7837.78-
Jun 10, 202438.0438.0438.0438.0438.04-
Jun 7, 202437.8837.8837.8837.8837.88-
Jun 6, 202438.2238.2238.2238.2238.22-
Jun 5, 202438.2438.2438.2438.2438.24-
Jun 4, 202436.7036.7036.7036.7036.70-
Jun 3, 202436.0436.0436.0436.0436.04-
May 31, 202435.8436.0035.8436.0036.0015
May 30, 202434.8235.5034.8235.5035.50150
May 29, 202434.9634.9634.9634.9634.96-
May 28, 202434.9035.0434.9034.9234.921,302
May 27, 202434.5834.8034.5834.8034.80438
May 24, 202434.0034.0034.0034.0034.00-
May 23, 202434.3634.3634.3634.3634.36-
May 22, 202434.5634.5634.5634.5634.56-
May 21, 2024 1.35 Dividend
May 21, 202434.2034.2034.2034.2034.20-
May 20, 202435.4435.4435.4435.4434.09-
May 17, 202435.1835.1835.1835.1833.84-
May 16, 202435.9235.9235.9235.9234.55-
May 15, 202435.8635.8635.8635.8634.49-
May 14, 202435.1835.9035.1835.9034.53400
May 13, 202435.1635.1635.1635.1633.82-
May 10, 202435.5235.5235.5235.5234.17-
May 9, 202435.0835.0835.0835.0833.74-
May 8, 202434.8035.0634.8035.0633.72207
May 7, 202434.9635.0834.9635.0833.74100
May 6, 202434.3434.3434.3434.3433.03-
May 3, 202434.1434.1434.1434.1432.84-
May 2, 202431.4433.2231.4433.1631.901,260
Apr 30, 202431.0031.0031.0031.0029.82-
Apr 29, 202430.5830.5830.5830.5829.42-
Apr 26, 202429.9230.7629.9230.7629.59200
Apr 25, 202429.7029.7629.7029.7628.6330
Apr 24, 202430.2630.2630.2630.2629.11-
Apr 23, 202430.1630.1630.1630.1629.01-
Apr 22, 202429.7429.7429.7429.7428.61-
Apr 19, 202429.1229.6029.1229.6028.47305
Apr 18, 202429.0229.0229.0229.0227.91-
Apr 17, 202429.2629.7629.2629.7628.632
Apr 16, 202429.8229.8229.6629.6828.55205
Apr 15, 202430.1230.4630.1230.4629.30222
Apr 12, 202429.2630.1229.2630.1228.97100
Apr 11, 202428.9429.5628.9429.5628.4390
Apr 10, 202429.9629.9629.2229.3228.201,470
Apr 9, 202430.7230.7230.7230.7229.55-
Apr 8, 202430.4230.4230.4230.4229.26-
Apr 5, 202430.3030.3030.1430.1428.99100
Apr 4, 202430.7230.7430.7230.7429.5765
Apr 3, 202431.0031.0031.0031.0029.82-
Apr 2, 202431.2831.9631.2831.9630.74130
Mar 28, 202431.1431.1431.1431.1429.95-
Mar 27, 202431.3631.3631.3631.3630.17-
Mar 26, 202431.4431.4431.4431.4430.24-
Mar 25, 202431.0831.0831.0831.0829.90-
Mar 22, 202430.9830.9830.9830.9829.80-
Mar 21, 202430.3830.3830.3830.3829.22-
Mar 20, 202430.0030.0030.0030.0028.86-
Mar 19, 202429.6429.6429.6429.6428.51-
Mar 18, 202429.8229.8229.8229.8228.68-
Mar 15, 202429.8229.8229.8229.8228.68-
Mar 14, 202429.8829.8829.8829.8828.74-
Mar 13, 202429.6429.6429.6429.6428.51-
Mar 12, 202430.1230.1230.1230.1228.97-
Mar 11, 202430.4830.4830.4830.4829.32-
Mar 8, 202430.8430.8430.5630.5629.4037
Mar 7, 202430.3230.3630.3230.3629.20150
Mar 6, 202429.6029.6029.6029.6028.47-
Mar 5, 202429.5429.5429.5429.5428.41-
Mar 4, 202430.1230.1229.3029.3028.18305
Mar 1, 202429.3029.3029.3029.3028.18-
Feb 29, 202430.1630.1629.3429.3428.22340
Feb 28, 202431.2631.2631.2631.2630.07-
Feb 27, 202430.1631.2430.1631.2430.05202
Feb 26, 202431.0031.0030.9030.9029.72152
Feb 23, 202430.9031.7830.9031.0229.84200
Feb 22, 202432.3232.3229.8831.0429.86537
Feb 21, 202431.5432.5631.5432.5631.321,434