LSE:0NPX - Imerys Imerys SA
Sector: Industrials, Industry: Environmental & Facilities Services
Add to Watchlist
Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
12 Apr 2024 EUR 29.49 30.1 25.56 30.1 30.1 +0.78 (+2.66%) 862
11 Apr 2024 EUR 29.55 29.7 29.28 29.32 29.32 -0.523 (-1.75%) 15,407
10 Apr 2024 EUR 30.02 30.32 29.6184 29.8427 29.8427 -0.008 (-0.03%) 18,279
9 Apr 2024 EUR 30.24 30.24 29.4 29.851 29.851 -0.589 (-1.93%) 25,836
8 Apr 2024 EUR 30.4 31.06 30.24 30.44 30.44 +0.1 (+0.33%) 21,073
5 Apr 2024 EUR 30.58 30.58 30.08 30.34 30.34 -0.46 (-1.49%) 9,496
4 Apr 2024 EUR 30.9 30.9 30.76 30.8 30.8 -0.059 (-0.19%) 13,116
3 Apr 2024 EUR 31.11 31.16 30.7969 30.8594 30.8594 -0.684 (-2.17%) 22,452
2 Apr 2024 EUR 31.49 32.42 31.16 31.5431 31.5431 +0.093 (+0.30%) 21,097
28 Mar 2024 EUR 31.41 31.7 31.34 31.45 31.45 +0.22 (+0.70%) 38,394
27 Mar 2024 EUR 31.6 31.6 31.18 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



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 J

About · FAQs · StocksCafe © 2024 · Privacy · Terms