sharecast

{{ storiesRelated.title }}

Imerys SA (0NPX)

€29.61

16:59 25/11/24

  • -0.97% -€0.29
  • Today's Low & High
  • 29.30 / 30.46
  • Open / Previous Close
  • 29.78 / 29.61
  • 52-week range
  • 12.67% €3.33
  • Volume
  • 3,108
  • Market Cap(million)
  • €2,357.08m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
25-Nov-24 €29.61 €29.78 €30.46 €29.30 3,481 n/a
22-Nov-24 €29.90 €29.43 €29.90 €29.24 10,286 n/a
21-Nov-24 €29.41 €29.49 €29.76 €29.32 6,609 n/a
20-Nov-24 €29.56 €30.21 €30.34 €29.54 602 n/a
19-Nov-24 €30.05 €30.69 €31.18 €29.94 8,039 n/a
18-Nov-24 €30.75 €30.84 €30.90 €30.51 61,445 n/a
15-Nov-24 €30.76 €30.77 €31.14 €30.72 1,178 n/a
14-Nov-24 €30.87 €31.01 €31.01 €30.56 1,367 n/a
13-Nov-24 €30.81 €30.75 €31.24 €30.28 2,578 n/a
12-Nov-24 €30.79 €31.17 €31.22 €30.79 602 n/a
11-Nov-24 €31.50 €31.60 €31.78 €31.50 515 n/a
08-Nov-24 €31.43 €32.12 €32.12 €31.38 5,024 n/a
07-Nov-24 €32.43 €31.89 €32.92 €31.89 3,339 n/a
06-Nov-24 €32.13 €31.15 €32.30 €31.15 6,504 n/a
05-Nov-24 €30.89 €29.95 €30.94 €29.95 4,627 n/a
04-Nov-24 €29.68 €29.78 €30.34 €29.36 5,628 n/a
01-Nov-24 €29.95 €29.41 €30.06 €29.41 2,553 n/a
31-Oct-24 €29.81 €28.27 €30.60 €27.38 9,299 n/a
30-Oct-24 €27.85 €28.75 €28.86 €27.85 4,586 n/a
29-Oct-24 €28.95 €29.47 €29.52 €28.90 1,898 n/a
28-Oct-24 €29.41 €30.16 €30.16 €29.14 772 n/a
25-Oct-24 €30.06 €29.34 €30.18 €29.22 4,313 n/a
24-Oct-24 €29.38 €29.11 €29.98 €29.11 2,567 n/a
23-Oct-24 €29.00 €28.75 €29.12 €28.34 3,187 n/a
22-Oct-24 €28.68 €28.80 €28.80 €28.06 15,481 n/a
21-Oct-24 €28.75 €29.28 €29.64 €28.75 2,525 n/a