TipRanks
Go Ultimate55% OFF

IMERYS SA (IY4) Historical Prices

DE:IY4 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202623.2625.6623.2625.6625.66+15.59%20030.14
Oct 29, 202622.2022.2022.2022.2022.20+0.82%00.00
Oct 28, 202622.0222.0222.0222.0222.02+2.71%00.00
Oct 27, 202621.4421.4421.4421.4421.44+0.09%00.00
Oct 26, 202621.4221.4221.4221.4221.42-0.28%00.00
Oct 23, 202621.4821.4821.4821.4821.48-1.01%00.00
Oct 22, 202621.7021.7021.7021.7021.70-1.00%00.00
Oct 21, 202621.9221.9221.9221.9221.92+0.55%00.00
Oct 20, 202622.0222.0221.8021.8021.80-2.33%1259.81
Oct 19, 202622.3222.3222.3222.3222.32+0.18%00.00
Oct 16, 202622.2822.2822.2822.2822.28+1.27%00.00
Oct 15, 202622.0022.0022.0022.0022.00-0.27%00.00
Oct 14, 202622.0022.0622.0022.0622.06+0.36%635.36
Oct 13, 202621.9821.9821.9821.9821.98-2.57%00.00
Oct 12, 202622.5622.5622.5622.5622.56+2.08%12012.19
Oct 09, 202622.1022.1022.1022.1022.10-0.18%00.00
Oct 08, 202622.1422.1422.1422.1422.14-0.18%00.00
Oct 07, 202622.1822.1822.1822.1822.18-0.45%00.00
Oct 06, 202622.2822.2822.2822.2822.28-0.54%00.00
Oct 05, 202622.4022.4022.4022.4022.40+0.63%00.00
Oct 02, 202622.2622.2622.2622.2622.26-1.33%00.00
Oct 01, 202622.5622.5622.5622.5622.56-0.79%00.00
Sep 30, 202622.7422.7422.7422.7422.74-0.26%00.00
Sep 29, 202622.8022.8022.8022.8022.80+1.69%00.00
Sep 28, 202622.4222.4222.4222.4222.42+0.18%00.00
Sep 25, 202622.3822.3822.3822.3822.38-0.71%00.00
Sep 24, 202622.5422.5422.5422.5422.54-1.31%00.00
Sep 23, 202622.8422.8422.8422.8422.84+2.06%00.00
Sep 22, 202622.3822.3822.3822.3822.38-0.89%00.00
Sep 21, 202622.5822.5822.5822.5822.58+0.00%00.00
Sep 18, 202622.5822.5822.5822.5822.58-1.14%00.00
Sep 17, 202622.8422.8422.8422.8422.84+1.69%00.00
Sep 16, 202622.4622.4622.4622.4622.46+0.18%00.00
Sep 15, 202622.7622.7622.4222.4222.42-2.69%1006.18
Sep 14, 202623.3423.3423.0423.0423.04-3.27%100.62
Sep 11, 202623.8223.8223.8223.8223.82-1.24%00.00
Sep 10, 202624.1224.1224.1224.1224.12-1.39%00.00
Sep 09, 202624.4624.4624.4624.4624.46-0.41%00.00
Sep 08, 202624.5624.5624.5624.5624.56+1.07%00.00
Sep 07, 202624.3024.3024.3024.3024.30-1.46%00.00
Sep 04, 202624.6624.6624.6624.6624.66-1.28%00.00
Sep 03, 202624.9824.9824.9824.9824.98+0.40%00.00
Sep 02, 202624.8824.8824.8824.8824.88-0.08%00.00
Sep 01, 202624.9024.9024.9024.9024.90+1.97%00.00
Aug 31, 202624.4224.4224.4224.4224.42+1.75%00.00
Aug 28, 202624.0024.0024.0024.0024.00-1.64%00.00
Aug 27, 202624.4024.4024.4024.4024.40+1.41%00.00
Aug 26, 202624.0624.0624.0624.0624.06+2.21%00.00
Aug 25, 202623.5423.5423.5423.5423.54+0.26%00.00
Aug 24, 202623.4823.4823.4823.4823.48+1.29%00.00