Imerys S.A. IMYSY
5.55 USD 0.00 (+0.00%)
Regular-session close
5.92 Day range 5.92
4.71 52-week range 7.30
- YTD
- +1.65%
- 1 year
- -1.77%
IMYSY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | -0.21 | -3.65% | 499 |
| Nov 5, 2026 | 5.60 | 5.76 | 5.60 | 5.76 | +0.03 | +0.52% | 300 |
| Nov 4, 2026 | 5.92 | 5.92 | 5.73 | 5.73 | +0.09 | +1.60% | 1,248 |
| Nov 3, 2026 | 5.63 | 5.64 | 5.63 | 5.64 | -0.24 | -4.08% | 1,844 |
| Nov 2, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | +0.67 | +12.86% | 253 |
| Oct 29, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | +0.08 | +1.56% | 150 |
| Oct 28, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 0.00 | 0.00% | 107 |
| Oct 21, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | +0.20 | +4.06% | 100 |
| Oct 16, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | +0.12 | +2.49% | 194 |
| Oct 14, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00 | 0.00% | 200 |
| Oct 13, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | -0.11 | -2.24% | 1,000 |
| Oct 9, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | -0.08 | -1.60% | 605 |
| Oct 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | +0.14 | +2.88% | 411 |
| Oct 6, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | -0.23 | -4.52% | 3,000 |
| Oct 5, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 5.09 | 5.43 | 5.09 | 5.09 | -0.19 | -3.60% | 2,393 |
| Oct 1, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 5.57 | 5.57 | 5.28 | 5.28 | +0.18 | +3.53% | 440 |
| Sep 28, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 5.34 | 5.34 | 5.10 | 5.10 | -0.30 | -5.56% | 1,786 |
| Sep 16, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | +0.34 | +6.72% | 191 |
| Sep 15, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | -0.48 | -8.66% | 1,000 |
| Sep 14, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | -0.21 | -3.65% | 125 |
| Sep 9, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | +0.03 | +0.52% | 1,000 |
| Sep 8, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | -0.04 | -0.69% | 129 |
| Sep 4, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 5.70 | 5.76 | 5.63 | 5.76 | +0.03 | +0.52% | 638 |
| Aug 31, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 5.63 | 5.73 | 5.63 | 5.73 | 0.00 | 0.00% | 1,334 |
| Aug 26, 2026 | 6.06 | 6.06 | 5.73 | 5.73 | +0.41 | +7.71% | 2,166 |
| Aug 25, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | -0.12 | -2.21% | 520 |
| Aug 21, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | +0.18 | +3.42% | 150 |
| Aug 20, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | -0.47 | -8.20% | 2,232 |
| Aug 19, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | +0.03 | +0.53% | 150 |
| Aug 18, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | +0.05 | +0.88% | 232 |
| Aug 17, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | +0.02 | +0.36% | 101 |
| Aug 14, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the IMYSY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.