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

Cboe UK EUR

Imerys S.A. (NKP.XC)

29.03
+0.25
+(0.87%)
At close: April 25 at 10:46:41 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202529.0329.0329.0329.0329.0325
Apr 24, 202528.7828.7828.7828.7828.78-
Apr 23, 202528.8628.8628.5728.7828.781,179
Apr 22, 202528.6328.6328.2928.2928.29182
Apr 17, 202528.8228.8228.8228.8228.82-
Apr 16, 202528.8228.8228.8228.8228.82-
Apr 15, 202528.6728.8228.6728.8228.82232
Apr 14, 202527.3227.3227.3227.3227.32-
Apr 11, 202527.3227.3227.3227.3227.32-
Apr 10, 202527.3227.3227.3227.3227.32-
Apr 9, 202527.3227.3227.3227.3227.32-
Apr 8, 202527.3227.3227.3227.3227.32333
Apr 7, 202526.3027.7426.3026.9126.911,814
Apr 4, 202529.7929.7929.7929.7929.79-
Apr 3, 202529.7929.7929.7929.7929.79-
Apr 2, 202529.7929.7929.7929.7929.79-
Apr 1, 202529.8829.8829.7929.7929.79115
Mar 31, 202531.9731.9731.9731.9731.97-
Mar 28, 202531.9731.9731.9731.9731.97-
Mar 27, 202531.9731.9731.9731.9731.97-
Mar 26, 202531.9731.9731.9731.9731.97-
Mar 25, 202531.9731.9731.9731.9731.97-
Mar 24, 202531.9731.9731.9731.9731.97-
Mar 21, 202531.9731.9731.9731.9731.9776
Mar 20, 202532.0032.0032.0032.0032.00-
Mar 19, 202532.0032.0032.0032.0032.00-
Mar 18, 202532.0032.0032.0032.0032.00-
Mar 17, 202532.0032.0032.0032.0032.00-
Mar 14, 202532.0032.0032.0032.0032.00-
Mar 13, 202531.5332.0431.5332.0032.00820
Mar 12, 202531.5331.5331.5331.5331.53201
Mar 11, 202531.9331.9331.8631.8631.86175
Mar 10, 202532.4532.4532.4132.4132.41194
Mar 7, 202533.6633.6632.9933.1733.17572
Mar 6, 202531.2531.2531.2531.2531.25-
Mar 5, 202531.2531.2531.2531.2531.25366
Mar 4, 202529.5929.5929.5929.5929.5967
Mar 3, 202530.7630.7630.7630.7630.76-
Feb 28, 202530.7630.7630.7630.7630.76-
Feb 27, 202530.3530.7630.3530.7630.76484
Feb 26, 202531.1631.1631.1631.1631.16-
Feb 25, 202531.1631.1631.1631.1631.1624
Feb 24, 202530.8830.8830.7230.7530.75164
Feb 21, 202530.4930.4930.4930.4930.49-
Feb 20, 202530.4930.4930.4930.4930.49377
Feb 19, 202527.7028.1427.7028.1428.14358
Feb 18, 202528.0428.0428.0428.0428.04-
Feb 17, 202528.0428.0428.0428.0428.04-
Feb 14, 202528.0428.0428.0428.0428.04-
Feb 13, 202528.0428.0428.0428.0428.04-
Feb 12, 202528.0428.0428.0428.0428.04-
Feb 11, 202527.9628.0427.9628.0428.04932
Feb 10, 202527.3427.6227.3427.6227.62128
Feb 7, 202525.9125.9125.9125.9125.91-
Feb 6, 202525.9125.9125.9125.9125.91-
Feb 5, 202525.9125.9125.9125.9125.91-
Feb 4, 202525.9125.9125.9125.9125.91-
Feb 3, 202525.9125.9125.8825.9125.91118
Jan 31, 202526.3426.3426.3426.3426.34-
Jan 30, 202526.3426.3426.3426.3426.34-
Jan 29, 202526.3426.3426.3426.3426.34-
Jan 28, 202526.3426.3426.3426.3426.34433
Jan 27, 202526.1026.3026.1026.3026.30448
Jan 24, 202526.4826.4826.4826.4826.48273
Jan 23, 202527.8827.8827.8827.8827.88-
Jan 22, 202527.8827.8827.8827.8827.88-
Jan 21, 202527.8827.8827.8827.8827.88148
Jan 20, 202527.6127.6127.6127.6127.6117
Jan 17, 202527.7027.7027.7027.7027.7061
Jan 16, 202527.4027.4027.4027.4027.40-
Jan 15, 202526.7427.4026.7427.4027.4036
Jan 14, 202526.6826.6826.6826.6826.68152
Jan 13, 202530.0730.0730.0730.0730.07-
Jan 10, 202530.0730.0730.0730.0730.07-
Jan 9, 202530.0730.0730.0730.0730.07-
Jan 8, 202530.0730.0730.0730.0730.07-
Jan 7, 202530.2030.2030.0730.0730.07209
Jan 6, 202527.8027.8027.8027.8027.80-
Jan 3, 202527.8027.8027.8027.8027.80-
Jan 2, 202527.8027.8027.8027.8027.80-
Dec 31, 202427.8027.8027.8027.8027.80-
Dec 30, 202427.8027.8027.8027.8027.80-
Dec 27, 202427.8027.8027.8027.8027.80-
Dec 24, 202427.8027.8027.8027.8027.80-
Dec 23, 202427.8027.8027.8027.8027.80-
Dec 20, 202427.8027.8027.8027.8027.80-
Dec 19, 202427.8027.8027.8027.8027.80-
Dec 18, 202427.8027.8027.8027.8027.80-
Dec 17, 202427.8027.8027.8027.8027.8080
Dec 16, 202427.5927.5927.5927.5927.59-
Dec 13, 202427.5927.5927.5927.5927.59-
Dec 12, 202427.5927.5927.5927.5927.59-
Dec 11, 202427.5927.5927.5927.5927.59-
Dec 10, 202427.5927.5927.5927.5927.59-
Dec 9, 202427.5927.5927.5927.5927.59-
Dec 6, 202427.5627.5927.5627.5927.59842
Dec 5, 202427.5627.5627.5627.5627.56244
Dec 4, 202427.5727.5727.5727.5727.57414
Dec 3, 202427.4327.4327.3027.4327.431,516
Dec 2, 202428.9428.9428.9428.9428.94-
Nov 29, 202428.9428.9428.9428.9428.94-
Nov 28, 202428.9428.9428.9428.9428.94-
Nov 27, 202428.9428.9428.9428.9428.94-
Nov 26, 202428.9428.9428.9428.9428.9416
Nov 25, 202429.5629.5629.5629.5629.56195
Nov 22, 202429.7629.7829.7529.7829.78117
Nov 21, 202429.3829.3829.3829.3829.3870
Nov 20, 202429.5529.5529.5529.5529.55241
Nov 19, 202430.7630.7630.7630.7630.76-
Nov 18, 202430.7630.7630.7630.7630.76-
Nov 15, 202430.7630.7630.7630.7630.76134
Nov 14, 202430.8830.8830.8830.8830.88117
Nov 13, 202430.8830.8830.8830.8830.88111
Nov 12, 202431.5331.5331.5331.5331.53-
Nov 11, 202431.5331.5331.5331.5331.53117
Nov 8, 202432.5832.5832.5832.5832.58-
Nov 7, 202432.5832.5832.5832.5832.5892
Nov 6, 202432.0632.0632.0632.0632.06128
Nov 5, 202430.7930.9530.7930.9130.91127
Nov 4, 202429.6429.6429.6429.6429.6430
Nov 1, 202428.4428.4428.4428.4428.44-
Oct 31, 202428.4428.4428.4428.4428.44-
Oct 30, 202428.5028.5028.4428.4428.44170
Oct 29, 202429.0129.0128.9628.9628.96281
Oct 28, 202429.2529.4029.1929.4029.40342
Oct 25, 202428.5528.5528.5528.5528.55-
Oct 24, 202428.5528.5528.5528.5528.55-
Oct 23, 202428.5528.5528.5528.5528.55-
Oct 22, 202428.5528.5528.5528.5528.55164
Oct 21, 202429.5229.5229.5229.5229.52-
Oct 18, 202429.5229.5229.5229.5229.52175
Oct 17, 202428.6228.6228.6228.6228.62-
Oct 16, 202428.6228.6228.6228.6228.62108
Oct 15, 202430.6830.6830.6830.6830.68-
Oct 14, 202430.6830.6830.6830.6830.68-
Oct 11, 202430.6830.6830.6830.6830.68-
Oct 10, 202430.6830.6830.6830.6830.68-
Oct 9, 202430.6830.6830.6830.6830.68-
Oct 8, 202430.6830.6830.6830.6830.68-
Oct 7, 202430.6830.6830.6830.6830.68-
Oct 4, 202430.6830.6830.6830.6830.68-
Oct 3, 202430.6830.6830.6830.6830.68-
Oct 2, 202430.6830.6830.6830.6830.68-
Oct 1, 202430.6830.6830.6830.6830.68-
Sep 30, 202430.6830.6830.6830.6830.68-
Sep 27, 202430.6830.6830.6830.6830.68-
Sep 26, 202430.6830.6830.6830.6830.68-
Sep 25, 202430.6830.6830.6830.6830.68-
Sep 24, 202430.6830.6830.6830.6830.68-
Sep 23, 202430.6830.6830.6830.6830.6897
Sep 20, 202430.9630.9630.9630.9630.96-
Sep 19, 202430.9630.9630.9630.9630.96350
Sep 18, 202434.0434.0434.0434.0434.04-
Sep 17, 202434.0434.0434.0434.0434.04-
Sep 16, 202434.0434.0434.0434.0434.04-
Sep 13, 202434.0434.0434.0434.0434.04-
Sep 12, 202434.0434.0434.0434.0434.04-
Sep 11, 202434.0434.0434.0434.0434.04-
Sep 10, 202434.0434.0434.0434.0434.04-
Sep 9, 202434.0434.0434.0434.0434.04-
Sep 6, 202434.0434.0434.0434.0434.04-
Sep 5, 202434.0434.0434.0434.0434.04-
Sep 4, 202434.0434.0434.0434.0434.04-
Sep 3, 202434.0434.0434.0434.0434.04-
Sep 2, 202434.0434.0434.0434.0434.04-
Aug 30, 202434.0434.0434.0434.0434.04-
Aug 29, 202434.0434.0434.0434.0434.04-
Aug 28, 202434.0434.0434.0434.0434.04-
Aug 27, 202434.0434.0434.0434.0434.04-
Aug 23, 202434.0434.0434.0434.0434.04-
Aug 22, 202434.0434.0434.0434.0434.04-
Aug 21, 202434.0434.0434.0434.0434.04-
Aug 20, 202434.0434.0434.0434.0434.04-
Aug 19, 202434.0434.0434.0434.0434.04-
Aug 16, 202434.0434.0434.0434.0434.04-
Aug 15, 202434.0434.0434.0434.0434.04-
Aug 14, 202434.0434.0434.0434.0434.04-
Aug 13, 202434.0434.0434.0434.0434.04-
Aug 12, 202434.0434.0434.0434.0434.04-
Aug 9, 202434.0434.0434.0434.0434.04-
Aug 8, 202434.0434.0434.0434.0434.04-
Aug 7, 202434.0434.0434.0434.0434.04-
Aug 6, 202434.0434.0434.0434.0434.04-
Aug 5, 202434.0434.0434.0434.0434.04-
Aug 2, 202434.0434.0434.0434.0434.04-
Aug 1, 202434.0434.0434.0434.0434.04-
Jul 31, 202434.0434.0434.0434.0434.04-
Jul 30, 202434.0434.0434.0434.0434.04-
Jul 29, 202434.0434.0434.0434.0434.04-
Jul 26, 202434.0434.0434.0434.0434.04-
Jul 25, 202434.0434.0434.0434.0434.04-
Jul 24, 202434.0434.0434.0434.0434.04-
Jul 23, 202434.0434.0434.0434.0434.04-
Jul 22, 202434.0434.0434.0434.0434.04-
Jul 19, 202434.0434.0434.0434.0434.04-
Jul 18, 202434.0434.0434.0434.0434.04-
Jul 17, 202434.0434.0434.0434.0434.04-
Jul 16, 202434.0434.0434.0434.0434.04-
Jul 15, 202434.0434.0434.0434.0434.04-
Jul 12, 202434.0434.0434.0434.0434.04-
Jul 11, 202434.0434.0434.0434.0434.04-
Jul 10, 202434.0434.0434.0434.0434.04-
Jul 9, 202434.0434.0434.0434.0434.04-
Jul 8, 202434.0434.0434.0434.0434.04-
Jul 5, 202434.0434.0434.0434.0434.04-
Jul 4, 202434.0434.0434.0434.0434.04-
Jul 3, 202434.0434.0434.0434.0434.04-
Jul 2, 202434.0434.0434.0434.0434.04-
Jul 1, 202434.0434.0434.0434.0434.04-
Jun 28, 202434.0434.0434.0434.0434.04-
Jun 27, 202434.0434.0434.0434.0434.04-
Jun 26, 202434.0434.0434.0434.0434.04-
Jun 25, 202434.0434.0434.0434.0434.04-
Jun 24, 202434.0434.0434.0434.0434.04-
Jun 21, 202434.0434.0434.0434.0434.04-
Jun 20, 202434.0434.0434.0434.0434.04-
Jun 19, 202434.0434.0434.0434.0434.04-
Jun 18, 202434.0434.0434.0434.0434.04-
Jun 17, 202434.0434.0434.0434.0434.04-
Jun 14, 202434.0434.0434.0434.0434.04-
Jun 13, 202434.0434.0434.0434.0434.04-
Jun 12, 202434.0434.0434.0434.0434.04-
Jun 11, 202434.0434.0434.0434.0434.04-
Jun 10, 202434.0434.0434.0434.0434.04-
Jun 7, 202434.0434.0434.0434.0434.04-
Jun 6, 202434.0434.0434.0434.0434.04-
Jun 5, 202434.0434.0434.0434.0434.04-
Jun 4, 202434.0434.0434.0434.0434.04-
Jun 3, 202434.0434.0434.0434.0434.04-
May 31, 202434.0434.0434.0434.0434.04-
May 30, 202434.0434.0434.0434.0434.04-
May 29, 202434.0434.0434.0434.0434.04-
May 28, 202434.0434.0434.0434.0434.04-
May 24, 202434.0434.0434.0434.0434.04-
May 23, 202434.0434.0434.0434.0434.04-
May 22, 202434.0434.0434.0434.0434.04-
May 21, 2024 1.35 Dividend
May 21, 202434.0434.0434.0434.0434.04-
May 20, 202434.0434.0434.0434.0432.69-
May 17, 202434.0434.0434.0434.0432.69-
May 16, 202434.0434.0434.0434.0432.69-
May 15, 202434.0434.0434.0434.0432.69-
May 14, 202434.0434.0434.0434.0432.69-
May 13, 202434.0434.0434.0434.0432.69-
May 10, 202434.0434.0434.0434.0432.69-
May 9, 202434.0434.0434.0434.0432.69-
May 8, 202434.0434.0434.0434.0432.69-
May 7, 202434.0434.0434.0434.0432.69-
May 3, 202434.0434.0434.0434.0432.69-
May 2, 202434.0434.0434.0434.0432.69220
May 1, 202426.1826.1826.1826.1825.14-
Apr 30, 202426.1826.1826.1826.1825.14-
Apr 29, 202426.1826.1826.1826.1825.14-
Apr 26, 202426.1826.1826.1826.1825.14-
Apr 25, 202426.1826.1826.1826.1825.14-