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

Paris - Delayed Quote EUR

Imerys S.A. (NK.PA)

Compare

29.92

+1.82

+(6.48%)

At close: 5:35:13 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 20, 2025	29.46	30.78	29.44	29.92	29.92	344,453
Feb 19, 2025	28.14	28.40	27.32	28.10	28.10	415,157
Feb 18, 2025	28.40	28.50	27.56	28.12	28.12	176,964
Feb 17, 2025	28.94	29.08	28.38	28.38	28.38	94,936
Feb 14, 2025	28.54	29.16	28.52	28.82	28.82	125,139
Feb 13, 2025	28.30	28.78	28.22	28.62	28.62	141,210
Feb 12, 2025	28.04	28.20	27.76	28.00	28.00	58,095
Feb 11, 2025	27.50	28.26	27.46	28.16	28.16	96,340
Feb 10, 2025	27.36	27.66	27.14	27.60	27.60	79,780
Feb 7, 2025	27.40	27.76	27.12	27.40	27.40	68,468
Feb 6, 2025	26.24	27.40	26.24	27.40	27.40	99,258
Feb 5, 2025	26.16	26.30	25.94	26.26	26.26	60,310
Feb 4, 2025	26.18	26.28	25.92	26.26	26.26	42,170
Feb 3, 2025	25.60	26.28	25.54	26.20	26.20	118,988
Jan 31, 2025	26.96	26.96	26.48	26.70	26.70	102,804
Jan 30, 2025	26.52	26.96	26.52	26.86	26.86	50,406
Jan 29, 2025	26.50	26.74	25.94	26.26	26.26	61,824
Jan 28, 2025	26.52	26.66	26.18	26.40	26.40	74,188
Jan 27, 2025	26.08	26.46	25.72	26.46	26.46	124,092
Jan 24, 2025	26.72	27.44	26.22	26.36	26.36	165,271
Jan 23, 2025	27.40	27.86	27.40	27.52	27.52	57,040
Jan 22, 2025	27.92	28.10	27.30	27.40	27.40	60,593
Jan 21, 2025	27.78	27.92	27.26	27.88	27.88	71,778
Jan 20, 2025	27.56	28.06	27.56	27.78	27.78	49,446
Jan 17, 2025	27.50	27.84	27.46	27.78	27.78	67,073
Jan 16, 2025	27.60	27.66	27.14	27.44	27.44	40,617
Jan 15, 2025	26.70	27.54	26.70	27.34	27.34	60,997
Jan 14, 2025	26.82	27.14	26.60	26.60	26.60	58,142
Jan 13, 2025	27.18	27.20	26.70	26.70	26.70	99,473
Jan 10, 2025	27.84	27.92	26.82	27.08	27.08	125,734
Jan 9, 2025	28.54	28.84	27.88	27.96	27.96	65,066
Jan 8, 2025	29.60	29.74	28.56	28.74	28.74	77,553
Jan 7, 2025	30.20	30.68	29.64	29.84	29.84	77,306
Jan 6, 2025	28.06	30.64	28.06	30.32	30.32	143,782
Jan 3, 2025	27.86	27.88	27.38	27.38	27.38	32,057
Jan 2, 2025	28.18	28.30	27.72	27.94	27.94	30,453
Dec 31, 2024	27.74	28.20	27.74	28.20	28.20	12,593
Dec 30, 2024	27.90	28.08	27.64	27.72	27.72	43,155
Dec 27, 2024	27.80	28.08	27.62	27.92	27.92	62,059
Dec 24, 2024	27.12	27.82	27.12	27.82	27.82	49,031
Dec 23, 2024	26.92	27.30	26.64	27.12	27.12	40,737
Dec 20, 2024	26.50	26.94	26.14	26.94	26.94	384,144
Dec 19, 2024	26.90	26.90	26.52	26.52	26.52	69,402
Dec 18, 2024	27.42	27.54	26.74	27.40	27.40	68,901
Dec 17, 2024	27.90	28.10	27.48	27.54	27.54	45,522
Dec 16, 2024	28.08	28.48	27.72	28.12	28.12	54,670
Dec 13, 2024	28.84	28.90	28.32	28.42	28.42	49,066
Dec 12, 2024	28.70	28.90	28.66	28.76	28.76	36,847
Dec 11, 2024	28.60	28.78	28.44	28.64	28.64	25,252
Dec 10, 2024	28.84	28.84	28.34	28.70	28.70	52,112
Dec 9, 2024	28.14	28.94	28.02	28.84	28.84	60,211
Dec 6, 2024	27.64	28.06	27.52	28.06	28.06	78,288
Dec 5, 2024	27.40	27.96	27.40	27.76	27.76	121,670
Dec 4, 2024	27.22	27.82	27.22	27.52	27.52	116,225
Dec 3, 2024	27.14	27.80	27.08	27.18	27.18	85,430
Dec 2, 2024	28.08	28.08	27.46	27.46	27.46	116,177
Nov 29, 2024	28.54	28.74	28.16	28.30	28.30	65,884
Nov 28, 2024	28.44	28.82	28.16	28.70	28.70	42,630
Nov 27, 2024	28.50	28.66	28.10	28.32	28.32	89,654
Nov 26, 2024	29.22	29.26	28.62	28.66	28.66	85,592
Nov 25, 2024	29.90	30.18	29.12	29.52	29.52	58,018
Nov 22, 2024	29.44	29.90	29.10	29.88	29.88	47,656
Nov 21, 2024	29.44	29.76	29.30	29.42	29.42	55,255
Nov 20, 2024	30.14	30.40	29.54	29.54	29.54	30,942
Nov 19, 2024	30.78	31.36	29.88	30.08	30.08	75,207
Nov 18, 2024	30.70	31.14	30.46	30.76	30.76	77,793
Nov 15, 2024	30.86	31.20	30.62	30.78	30.78	47,933
Nov 14, 2024	30.98	31.14	30.58	30.90	30.90	67,507
Nov 13, 2024	30.88	31.24	30.70	30.90	30.90	64,037
Nov 12, 2024	31.12	31.14	30.70	30.88	30.88	42,770
Nov 11, 2024	31.74	31.86	31.44	31.50	31.50	26,129
Nov 8, 2024	32.12	32.12	31.32	31.44	31.44	90,811
Nov 7, 2024	32.50	32.96	32.18	32.18	32.18	152,723
Nov 6, 2024	31.40	32.44	31.34	32.24	32.24	198,008
Nov 5, 2024	30.00	30.96	30.00	30.84	30.84	104,888
Nov 4, 2024	29.60	30.40	29.36	29.92	29.92	98,700
Nov 1, 2024	29.58	30.10	29.36	29.74	29.74	77,789
Oct 31, 2024	27.96	30.66	27.84	29.68	29.68	215,912
Oct 30, 2024	28.70	28.78	27.82	28.06	28.06	141,947
Oct 29, 2024	29.48	29.60	28.90	28.98	28.98	52,768
Oct 28, 2024	29.92	29.92	29.12	29.54	29.54	97,204
Oct 25, 2024	29.40	30.28	29.24	29.88	29.88	92,970
Oct 24, 2024	29.18	30.00	29.16	29.48	29.48	76,105
Oct 23, 2024	28.90	29.18	28.20	29.12	29.12	83,378
Oct 22, 2024	28.44	28.74	28.12	28.70	28.70	83,671
Oct 21, 2024	29.20	29.70	28.74	28.74	28.74	55,048
Oct 18, 2024	28.88	29.64	28.88	29.36	29.36	34,501
Oct 17, 2024	28.76	29.34	28.70	29.00	29.00	37,803
Oct 16, 2024	28.52	29.00	28.50	28.78	28.78	60,547
Oct 15, 2024	29.22	29.44	28.80	28.92	28.92	51,969
Oct 14, 2024	29.06	29.96	28.88	29.24	29.24	84,245
Oct 11, 2024	28.82	29.08	28.76	29.08	29.08	93,096
Oct 10, 2024	28.70	28.96	28.70	28.86	28.86	38,936
Oct 9, 2024	29.10	29.16	28.50	28.82	28.82	81,581
Oct 8, 2024	29.26	29.82	29.02	29.18	29.18	54,053
Oct 7, 2024	29.36	29.70	28.98	29.66	29.66	54,031
Oct 4, 2024	28.54	29.50	28.54	29.30	29.30	114,222
Oct 3, 2024	28.98	29.22	28.52	28.54	28.54	64,992
Oct 2, 2024	28.52	29.38	28.46	29.02	29.02	77,774
Oct 1, 2024	29.84	29.98	28.52	28.52	28.52	132,549
Sep 30, 2024	30.94	30.98	29.34	29.78	29.78	137,649
Sep 27, 2024	31.58	31.68	31.20	31.60	31.60	108,302
Sep 26, 2024	31.32	31.70	31.18	31.50	31.50	84,724
Sep 25, 2024	30.80	31.00	30.60	30.90	30.90	44,852
Sep 24, 2024	31.14	31.26	30.74	31.02	31.02	44,261
Sep 23, 2024	30.82	31.02	30.38	30.72	30.72	45,703
Sep 20, 2024	31.16	31.16	30.60	30.62	30.62	60,160
Sep 19, 2024	30.62	31.24	30.42	31.18	31.18	99,392
Sep 18, 2024	29.24	30.36	29.24	30.24	30.24	61,008
Sep 17, 2024	28.94	29.18	28.70	29.14	29.14	40,633
Sep 16, 2024	28.90	28.90	28.46	28.74	28.74	70,544
Sep 13, 2024	29.20	29.30	28.96	29.00	29.00	60,488
Sep 12, 2024	29.46	29.52	28.50	28.90	28.90	86,951
Sep 11, 2024	29.40	29.74	29.02	29.04	29.04	59,844
Sep 10, 2024	29.32	29.62	29.24	29.32	29.32	36,141
Sep 9, 2024	29.38	29.62	29.20	29.24	29.24	36,556
Sep 6, 2024	29.58	29.74	29.04	29.18	29.18	45,758
Sep 5, 2024	29.20	30.16	29.10	29.58	29.58	45,105
Sep 4, 2024	29.46	29.62	29.24	29.26	29.26	70,416
Sep 3, 2024	30.46	30.72	29.68	29.76	29.76	69,180
Sep 2, 2024	30.40	30.48	29.66	30.38	30.38	42,374
Aug 30, 2024	30.00	30.40	29.92	30.30	30.30	93,447
Aug 29, 2024	29.82	30.10	29.82	30.00	30.00	51,927
Aug 28, 2024	30.30	30.30	29.60	29.82	29.82	36,045
Aug 27, 2024	29.80	30.20	29.70	30.06	30.06	96,381
Aug 26, 2024	31.12	31.12	30.26	30.36	30.36	72,636
Aug 23, 2024	30.72	31.14	30.66	31.10	31.10	71,650
Aug 22, 2024	30.30	30.78	30.30	30.56	30.56	45,377
Aug 21, 2024	30.04	30.30	30.04	30.30	30.30	28,542
Aug 20, 2024	30.30	30.46	29.94	30.02	30.02	48,356
Aug 19, 2024	30.08	30.30	29.96	30.18	30.18	38,173
Aug 16, 2024	29.76	30.02	29.70	30.02	30.02	70,894
Aug 15, 2024	29.62	29.82	29.38	29.64	29.64	35,348
Aug 14, 2024	29.06	29.56	28.98	29.56	29.56	34,700
Aug 13, 2024	29.30	29.52	29.00	29.00	29.00	77,790
Aug 12, 2024	29.64	29.82	29.22	29.28	29.28	70,365
Aug 9, 2024	29.40	29.82	29.20	29.22	29.22	80,268
Aug 8, 2024	29.26	29.32	28.96	29.28	29.28	57,023
Aug 7, 2024	29.46	29.70	29.24	29.42	29.42	82,978
Aug 6, 2024	29.62	29.74	28.86	29.22	29.22	71,311
Aug 5, 2024	29.14	29.40	28.60	29.20	29.20	130,188
Aug 2, 2024	30.32	30.64	29.66	29.66	29.66	134,249
Aug 1, 2024	31.14	31.24	30.38	30.40	30.40	96,675
Jul 31, 2024	32.22	32.24	31.38	31.44	31.44	101,024
Jul 30, 2024	32.00	32.92	31.16	32.04	32.04	178,664
Jul 29, 2024	33.50	33.66	32.78	32.78	32.78	48,376
Jul 26, 2024	33.14	33.60	33.00	33.50	33.50	44,131
Jul 25, 2024	34.00	34.00	32.62	33.22	33.22	72,259
Jul 24, 2024	34.30	34.46	33.16	34.02	34.02	69,312
Jul 23, 2024	33.94	34.46	33.88	34.38	34.38	54,546
Jul 22, 2024	33.46	33.96	33.46	33.82	33.82	54,819
Jul 19, 2024	33.56	33.56	32.86	33.18	33.18	30,230
Jul 18, 2024	33.36	34.02	33.30	33.56	33.56	54,090
Jul 17, 2024	32.90	33.34	32.64	33.34	33.34	60,795
Jul 16, 2024	32.90	33.10	32.72	33.10	33.10	57,744
Jul 15, 2024	32.90	33.30	32.70	32.98	32.98	49,149
Jul 12, 2024	33.46	33.54	32.92	33.06	33.06	65,572
Jul 11, 2024	33.10	33.38	32.46	33.34	33.34	66,416
Jul 10, 2024	33.20	33.52	33.04	33.04	33.04	55,529
Jul 9, 2024	34.86	35.00	33.02	33.08	33.08	111,634
Jul 8, 2024	34.56	35.48	34.36	34.80	34.80	64,004
Jul 5, 2024	34.68	34.98	34.42	34.84	34.84	56,160
Jul 4, 2024	34.46	34.72	34.38	34.72	34.72	33,908
Jul 3, 2024	34.46	34.66	34.08	34.30	34.30	45,586
Jul 2, 2024	34.12	34.58	33.98	34.34	34.34	41,959
Jul 1, 2024	34.40	34.68	34.06	34.06	34.06	67,302
Jun 28, 2024	34.24	34.34	33.22	33.58	33.58	148,306
Jun 27, 2024	34.68	34.92	34.24	34.24	34.24	96,217
Jun 26, 2024	35.22	35.42	34.46	34.46	34.46	114,691
Jun 25, 2024	34.96	35.48	34.62	35.14	35.14	82,723
Jun 24, 2024	35.00	35.68	34.84	35.08	35.08	112,733
Jun 21, 2024	36.24	36.54	35.24	35.24	35.24	148,851
Jun 20, 2024	35.84	36.60	35.84	36.50	36.50	84,084
Jun 19, 2024	35.66	36.42	35.60	35.82	35.82	136,252
Jun 18, 2024	35.28	36.14	35.28	35.78	35.78	106,467
Jun 17, 2024	34.44	35.16	34.44	34.78	34.78	147,246
Jun 14, 2024	36.78	37.00	34.64	34.88	34.88	257,063
Jun 13, 2024	38.00	38.50	37.20	37.20	37.20	121,130
Jun 12, 2024	37.70	38.48	37.70	38.16	38.16	167,654
Jun 11, 2024	37.80	38.00	37.46	37.46	37.46	122,840
Jun 10, 2024	37.60	37.90	37.28	37.76	37.76	91,780
Jun 7, 2024	38.00	38.10	37.66	38.00	38.00	53,908
Jun 6, 2024	38.20	38.30	37.66	37.94	37.94	87,476
Jun 5, 2024	38.22	38.36	37.70	38.08	38.08	86,108
Jun 4, 2024	36.90	38.16	36.70	38.06	38.06	237,362
Jun 3, 2024	36.24	37.22	36.22	36.90	36.90	145,173
May 31, 2024	35.94	36.54	35.50	35.76	35.76	157,169
May 30, 2024	34.88	35.84	34.86	35.82	35.82	105,973
May 29, 2024	35.00	35.24	34.86	34.96	34.96	76,178
May 28, 2024	35.00	35.44	34.86	35.08	35.08	91,294
May 27, 2024	34.56	34.92	34.48	34.90	34.90	54,924
May 24, 2024	34.02	34.56	33.92	34.56	34.56	54,228
May 23, 2024	34.30	34.50	33.98	34.46	34.46	51,567
May 22, 2024	34.50	34.50	33.42	34.30	34.30	131,099
May 21, 2024	0.00 Dividend
May 21, 2024	34.28	34.74	34.06	34.58	34.58	77,949
May 20, 2024	35.80	35.80	35.34	35.66	34.31	43,081
May 17, 2024	35.36	35.66	35.28	35.44	34.10	50,030
May 16, 2024	35.96	35.96	35.20	35.34	34.00	57,702
May 15, 2024	36.06	36.18	35.46	35.94	34.58	51,095
May 14, 2024	34.98	36.02	34.90	35.88	34.52	92,110
May 13, 2024	35.02	35.40	34.66	34.92	33.60	100,457
May 10, 2024	35.62	35.70	34.88	35.12	33.79	85,419
May 9, 2024	35.22	35.50	35.12	35.50	34.16	60,542
May 8, 2024	35.18	35.38	34.90	35.18	33.85	55,169
May 7, 2024	35.22	35.22	34.62	35.16	33.83	85,492
May 6, 2024	34.48	35.16	34.32	35.00	33.67	139,468
May 3, 2024	34.08	34.70	33.86	34.34	33.04	107,039
May 2, 2024	33.00	34.28	32.38	34.10	32.81	419,820
Apr 30, 2024	31.02	31.02	30.12	30.28	29.13	74,715
Apr 29, 2024	30.54	31.04	30.32	31.04	29.86	107,745
Apr 26, 2024	29.90	30.74	29.86	30.42	29.27	87,885
Apr 25, 2024	29.90	29.98	29.60	29.76	28.63	27,526
Apr 24, 2024	30.30	30.30	29.86	29.86	28.73	31,508
Apr 23, 2024	30.20	30.30	30.10	30.18	29.04	42,293
Apr 22, 2024	30.00	30.14	29.90	30.08	28.94	44,955
Apr 19, 2024	29.34	29.70	29.16	29.66	28.54	47,079
Apr 18, 2024	29.32	29.62	29.16	29.62	28.50	33,941
Apr 17, 2024	29.40	29.84	29.20	29.32	28.21	61,346
Apr 16, 2024	29.70	29.88	29.48	29.48	28.36	68,890
Apr 15, 2024	30.32	30.70	30.16	30.30	29.15	87,257
Apr 12, 2024	30.18	30.68	29.90	30.00	28.86	129,013
Apr 11, 2024	29.54	29.74	29.26	29.32	28.21	62,020
Apr 10, 2024	30.14	30.30	29.62	29.62	28.50	69,286
Apr 9, 2024	29.94	30.22	29.34	30.06	28.92	146,383
Apr 8, 2024	30.44	31.10	30.36	30.94	29.77	125,571
Apr 5, 2024	30.24	30.62	30.14	30.44	29.29	87,785
Apr 4, 2024	30.86	30.98	30.72	30.78	29.61	49,073
Apr 3, 2024	31.10	31.36	30.78	30.80	29.63	102,190
Apr 2, 2024	31.62	32.14	31.16	31.16	29.98	97,425
Mar 28, 2024	31.50	31.58	31.28	31.58	30.38	191,082
Mar 27, 2024	31.36	31.62	31.18	31.20	30.02	45,798
Mar 26, 2024	31.42	31.80	31.42	31.46	30.27	52,268
Mar 25, 2024	31.44	31.62	31.16	31.44	30.25	55,010
Mar 22, 2024	31.20	31.48	31.16	31.34	30.15	47,023
Mar 21, 2024	31.00	31.20	30.54	31.20	30.02	86,124
Mar 20, 2024	30.12	30.28	29.78	30.06	28.92	34,047
Mar 19, 2024	29.88	30.42	29.86	30.22	29.08	41,954
Mar 18, 2024	29.80	29.90	29.64	29.82	28.69	57,422
Mar 15, 2024	29.96	30.06	29.80	29.80	28.67	54,088
Mar 14, 2024	30.00	30.16	29.82	29.82	28.69	44,441
Mar 13, 2024	30.12	30.12	29.82	29.90	28.77	39,434
Mar 12, 2024	30.20	30.28	29.88	29.92	28.79	42,923
Mar 11, 2024	30.34	30.40	29.82	30.02	28.88	39,715
Mar 8, 2024	30.72	30.88	30.52	30.66	29.50	36,175
Mar 7, 2024	30.18	30.98	29.98	30.78	29.61	51,575
Mar 6, 2024	29.52	30.34	29.52	30.28	29.13	46,066
Mar 5, 2024	29.60	29.80	29.36	29.62	28.50	44,573
Mar 4, 2024	29.70	29.80	29.14	29.68	28.56	58,900
Mar 1, 2024	29.30	29.80	29.14	29.74	28.61	58,816
Feb 29, 2024	30.30	30.58	29.24	29.24	28.13	93,993
Feb 28, 2024	31.14	31.44	29.98	30.10	28.96	107,122
Feb 27, 2024	30.20	31.36	30.06	31.34	30.15	78,427
Feb 26, 2024	30.12	30.60	29.66	30.14	29.00	146,985
Feb 23, 2024	31.38	32.00	30.86	31.10	29.92	134,215
Feb 22, 2024	29.60	31.22	28.20	30.92	29.75	347,597
Feb 21, 2024	31.60	32.50	31.50	32.32	31.10	101,925
Feb 20, 2024	31.46	31.64	31.24	31.60	30.40	63,396

VCT.PA Vicat S.A.

47.40

+0.42%

4HM.F Vicat S.A.

47.10

+4.90%

ALHGR.PA Hoffmann Green Cement Technologies Societe anonyme

5.0000

0.00%

1HEI.MI Heidelberg Materials AG

137.55

-2.00%

SDCVF Vicat S.A.

32.63

0.00%

AHCHY Anhui Conch Cement Company Limited

12.89

-1.98%

ALHRG.PA Herige

23.00

0.00%

5290.T Vertex Corporation

1,963.00

+2.94%

WIE.VI Wienerberger AG

30.06

-1.25%

CRH.L CRH plc

8,086.00

-3.92%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Imerys S.A. (NK.PA)

Related Tickers