Get early access! Join the Twelve Data AI Assistant waitlist now.
21.26000 EUR
0.1
0.47%
Last update Oct 17, 9:36 PM CEST
Market closed
Day range
20.84000
21.26000
Previous close
21.16000
Open
20.90000
Access this stock data via API
Subscribe
Imerys S.A.
21.26
0.10
0.47%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 17, 2025 20.90 21.26 20.84 21.26 1.72% 0
Oct 16, 2025 21.46 21.46 21.16 21.16 -1.40% 0
Oct 15, 2025 21.48 21.76 21.48 21.76 1.30% 0
Oct 14, 2025 21.52 21.52 21.22 21.36 -0.74% 0
Oct 13, 2025 21.66 21.88 21.52 21.64 -0.09% 0
Oct 10, 2025 21.76 22.04 21.60 21.60 -0.74% 0
Oct 09, 2025 21.30 22.08 21.30 21.90 2.82% 0
Oct 08, 2025 21.54 21.60 21.52 21.58 0.19% 0
Oct 07, 2025 21.92 21.92 21.56 21.58 -1.55% 0
Oct 06, 2025 22.44 22.44 21.54 21.76 -3.03% 0
Oct 03, 2025 22.20 22.20 22 22.16 -0.18% 70
Oct 02, 2025 22.52 22.52 22.16 22.16 -1.60% 0
Oct 01, 2025 22.34 22.48 22.34 22.48 0.63% 0
Sep 30, 2025 22.20 22.38 22.06 22.38 0.81% 0
Sep 29, 2025 22.10 22.30 22.10 22.28 0.81% 0
Sep 26, 2025 22.06 22.24 21.98 21.98 -0.36% 0
Sep 25, 2025 22.28 22.32 22.28 22.32 0.18% 0
Sep 24, 2025 22.40 22.40 22.20 22.24 -0.71% 0
Sep 23, 2025 22.22 22.42 22.22 22.42 0.90% 0
Sep 22, 2025 22.60 22.60 22.12 22.28 -1.42% 0
Market closed

Exchange is currently closed
Main market opens in 5 hours 7 minutes

02:52
00:00
08:00
22:00
23:59

Trading Hours (Monday - Friday):

Main market
08:00 - 22:00
All times are displayed in the Europe/Berlin timezone (CEST, UTC+02:00).