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
17 Nov 2023 EUR 25.65 25.65 25.65 25.65 25.65 +0.5 (+1.99%) 16,293
16 Nov 2023 EUR 25.7 25.76 25.12 25.15 25.15 -0.47 (-1.83%) 21,557
15 Nov 2023 EUR 25.7 25.84 25.3 25.62 25.62 +0.323 (+1.28%) 92,468
14 Nov 2023 EUR 24.9 25.58 24.5 25.2973 25.2973 +0.478 (+1.92%) 50,400
13 Nov 2023 EUR 24.75 25 24.3199 24.8197 24.8197 +0.48 (+1.97%) 46,710
10 Nov 2023 EUR 24.69 24.94 24.28 24.34 24.34 -0.44 (-1.78%) 47,753
9 Nov 2023 EUR 24.6326 24.78 24.6326 24.78 24.78 +0.35 (+1.43%) 54,563
8 Nov 2023 EUR 24.25 24.72 24.16 24.43 24.43 -0.202 (-0.82%) 21,994
7 Nov 2023 EUR 25.41 25.8 24.4 24.6315 24.6315 -1.307 (-5.04%) 23,496
6 Nov 2023 EUR 26.33 26.34 25.5786 25.9381 25.9381 -0.212 (-0.81%) 24,879
3 Nov 2023 EUR 25.96 26.26 25.96 26.15 26.15 +0.32 (+1.24%) 28,604
2 Nov 2023 EUR 25.04 25.88 25.04 25.83 25.83 +0.87 (+3.49%) 38,897
1 Nov 2023 EUR 25.41 25.58 24.92 24.96 24.96 +0.46 (+1.88%) 14,542
31 Oct 2023 EUR 23.81 25.4 23.2 24.5005 24.5005 +0.06 (+0.25%) 86,297
30 Oct 2023 EUR 24.5 24.7 24.2787 24.44 24.44 +0.04 (+0.16%) 25,926
27 Oct 2023 EUR 24.36 24.88 24.36 24.4 24.4 +0.09 (+0.37%) 31,196
26 Oct 2023 EUR 23.83 24.4 23.8 24.31 24.31 +0.25 (+1.04%) 18,521
25 Oct 2023 EUR 24.24 24.24 23.9663 24.06 24.06 -0.489 (-1.99%) 24,756
24 Oct 2023 EUR 24.27 24.62 24.1958 24.5489 24.5489 +0.117 (+0.48%) 24,013
23 Oct 2023 EUR 24.69 24.82 23.96 24.4324 24.4324 -0.558 (-2.23%) 22,472
20 Oct 2023 EUR 24.71 25.1 24.64 24.99 24.99 +0.1 (+0.40%) 36,289
19 Oct 2023 EUR 24.9 25.28 24.62 24.89 24.89 0.0 (0.0%) 37,461
18 Oct 2023 EUR 25.09 25.18 24.84 24.89 24.89 -0.318 (-1.26%) 31,833
17 Oct 2023 EUR 25.54 25.54 24.88 25.2082 25.2082 -0.308 (-1.21%) 88,481
16 Oct 2023 EUR 25.76 25.76 25.38 25.5161 25.5161 -0.014 (-0.05%) 36,964
13 Oct 2023 EUR 26 26.08 25.48 25.53 25.53 -0.57 (-2.18%) 48,368
12 Oct 2023 EUR 26.42 26.62 26.1 26.1 26.1 -0.27 (-1.02%) 28,055
11 Oct 2023 EUR 26.63 26.68 26.34 26.37 26.37 -0.35 (-1.31%) 24,878
10 Oct 2023 EUR 26.27 26.78 26.24 26.72 26.72 +0.552 (+2.11%) 27,958
9 Oct 2023 EUR 26.23 26.54 25.96 26.1679 26.1679 +0.018 (+0.07%) 14,131



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 T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms