IMC S.A.(DE:IM4)
€4.87+0.27 (+5.87%)
DE:IM4
IMC S.A. historical prices
€4.87
At close:+0.27 (+5.87%)
IMC S.A. (IM4) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.85 | 4.87 | 4.85 | 4.87 | 4.87 | +5.87% | 100 | 0.95 |
| Nov 09, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.18% | 0 | 0.00 |
| Nov 05, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | 0 | 0.00 |
| Nov 04, 2026 | 4.52 | 4.68 | 4.52 | 4.68 | 4.68 | +5.29% | 571 | 5.96 |
| Nov 03, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -4.21% | 0 | 0.00 |
| Nov 02, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | +3.46% | 0 | 0.00 |
| Oct 30, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -2.82% | 0 | 0.00 |
| Oct 29, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.43% | 0 | 0.00 |
| Oct 28, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -9.75% | 0 | 0.00 |
| Oct 27, 2026 | 5.01 | 5.13 | 5.01 | 5.13 | 5.13 | -13.20% | 566 | 6.35 |
| Oct 26, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -1.01% | 0 | 0.00 |
| Oct 23, 2026 | 5.57 | 5.97 | 5.57 | 5.97 | 5.97 | +13.07% | 100 | 1.14 |
| Oct 22, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | +0.38% | 0 | 0.00 |
| Oct 21, 2026 | 6.08 | 6.08 | 5.15 | 5.26 | 5.26 | -19.94% | 1,000 | 13.95 |
| Oct 20, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -0.76% | 250 | 3.69 |
| Oct 19, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -1.05% | 0 | 0.00 |
| Oct 16, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | +3.40% | 0 | 0.00 |
| Oct 15, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -1.97% | 0 | 0.00 |
| Oct 14, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | +4.27% | 0 | 0.00 |
| Oct 13, 2026 | 6.40 | 6.40 | 6.33 | 6.33 | 6.33 | -6.77% | 5 | 0.07 |
| Oct 12, 2026 | 6.58 | 6.79 | 6.39 | 6.79 | 6.79 | +3.03% | 502 | 8.41 |
| Oct 09, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | +3.45% | 0 | 0.00 |
| Oct 08, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -3.92% | 0 | 0.00 |
| Oct 07, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | +1.69% | 0 | 0.00 |
| Oct 06, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | +2.19% | 0 | 0.00 |
| Oct 05, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | +0.47% | 80 | 1.37 |
| Oct 02, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | 0 | 0.00 |
| Oct 01, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.42% | 0 | 0.00 |
| Sep 30, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -2.65% | 0 | 0.00 |
| Sep 29, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -5.30% | 0 | 0.00 |
| Sep 28, 2026 | 6.73 | 7.17 | 6.73 | 7.17 | 7.17 | +6.86% | 874 | 11.11 |
| Sep 25, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | +0.60% | 0 | 0.00 |
| Sep 24, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -1.62% | 0 | 0.00 |
| Sep 23, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | +1.19% | 0 | 0.00 |
| Sep 22, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | +0.45% | 0 | 0.00 |
| Sep 21, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | +0.45% | 0 | 0.00 |
| Sep 18, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.90% | 0 | 0.00 |
| Sep 17, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.90% | 0 | 0.00 |
| Sep 16, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | +2.83% | 0 | 0.00 |
| Sep 15, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.74% | 0 | 0.00 |
| Sep 14, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | +0.30% | 0 | 0.00 |
| Sep 11, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -5.07% | 0 | 0.00 |
| Sep 10, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.00% | 100 | 1.12 |
| Sep 09, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | +5.50% | 0 | 0.00 |
| Sep 03, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -5.34% | 0 | 0.00 |
| Sep 02, 2026 | 6.75 | 7.11 | 6.75 | 7.11 | 7.11 | +4.25% | 620 | 7.73 |
