LSE:0NPX - Imerys Imerys SA
Sector: Industrials, Industry: Environmental & Facilities Services
Add to Watchlist
Yahoo Finance (Live Price)
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
27 Mar 2024 EUR 31.23 31.23 31.23 31.23 31.23 -0.36 (-1.14%) 13,892
26 Mar 2024 EUR 31.4583 31.7 31.4583 31.59 31.59 +0.07 (+0.22%) 8,556
25 Mar 2024 EUR 31.49 31.58 31.16 31.52 31.52 +0.07 (+0.22%) 15,692
22 Mar 2024 EUR 31.22 31.5 31.2 31.45 31.45 +0.36 (+1.16%) 10,791
21 Mar 2024 EUR 30.54 31.2017 30.54 31.09 31.09 +1.03 (+3.43%) 15,543
20 Mar 2024 EUR 30.14 30.26 29.4 30.06 30.06 -0.19 (-0.63%) 7,519
19 Mar 2024 EUR 29.87 30.36 29.82 30.25 30.25 +0.48 (+1.61%) 9,585
18 Mar 2024 EUR 29.81 29.9517 29.62 29.77 29.77 -0.11 (-0.37%) 17,146
15 Mar 2024 EUR 29.95 30.02 29.8 29.88 29.88 -0.04 (-0.13%) 8,139
14 Mar 2024 EUR 30 30.14 29.82 29.92 29.92 -0.2 (-0.66%) 17,215
13 Mar 2024 EUR 30 30.12 29.82 30.12 30.12 +0.154 (+0.51%) 10,888
12 Mar 2024 EUR 30.2 30.2 29.9184 29.9661 29.9661 -0.314 (-1.04%) 12,821
11 Mar 2024 EUR 30.4 30.42 29.8 30.2799 30.2799 -0.46 (-1.50%) 11,186
8 Mar 2024 EUR 30.67 30.98 30.54 30.74 30.74 -0.19 (-0.61%) 7,201
7 Mar 2024 EUR 30.04 30.96 30.02 30.93 30.93 +0.835 (+2.78%) 8,096
6 Mar 2024 EUR 29.58 30.283 29.58 30.0948 30.0948 +0.479 (+1.62%) 10,978
5 Mar 2024 EUR 29.68 29.74 29.28 29.6157 29.6157 -0.066 (-0.22%) 11,283
4 Mar 2024 EUR 29.7 29.76 29.2598 29.6815 29.6815 -0.079 (-0.26%) 10,978
1 Mar 2024 EUR 29.22 29.76 29.06 29.76 29.76 +0.43 (+1.47%) 9,553
29 Feb 2024 EUR 30.25 30.46 29.24 29.33 29.33 -0.748 (-2.49%) 33,602
28 Feb 2024 EUR 31.07 31.4 30.02 30.0781 30.0781 -1.075 (-3.45%) 29,817
27 Feb 2024 EUR 30.1 31.38 30.0429 31.153 31.153 +0.966 (+3.20%) 25,249
26 Feb 2024 EUR 30.56 30.56 29.64 30.1874 30.1874 -1.033 (-3.31%) 34,148
23 Feb 2024 EUR 31.01 31.96 30.94 31.22 31.22 +0.31 (+1.00%) 29,154
22 Feb 2024 EUR 31.1 31.1 28.44 30.91 30.91 -1.317 (-4.09%) 56,947
21 Feb 2024 EUR 31.6 32.44 31.6 32.2269 32.2269 +0.677 (+2.15%) 18,911
20 Feb 2024 EUR 31.6017 31.6017 31.12 31.55 31.55 -0.092 (-0.29%) 10,141
19 Feb 2024 EUR 32.22 32.22 31.54 31.6422 31.6422 -0.498 (-1.55%) 9,172
16 Feb 2024 EUR 31.74 32.18 31.1993 32.14 32.14 +0.57 (+1.81%) 21,260
15 Feb 2024 EUR 31.24 31.76 31.1 31.57 31.57 +0.42 (+1.35%) 11,574



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server Fundamental

About · FAQs · StocksCafe © 2024 · Privacy · Terms