Paris - Delayed Quote
EUR
Imerys S.A. (NK.PA)
25.34
+3.08
(+13.84%)
At close: October 30 at 5:35:16 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
23.34
25.66
23.34
25.34
25.34
385,149
Oct 29, 2026
22.10
22.40
22.06
22.26
22.26
49,139
Oct 28, 2026
22.20
22.32
21.92
22.16
22.16
43,439
Oct 27, 2026
21.60
22.20
21.48
22.18
22.18
49,104
Oct 26, 2026
21.36
21.72
21.36
21.54
21.54
30,604
Oct 23, 2026
21.50
21.56
21.12
21.40
21.40
55,075
Oct 22, 2026
21.80
21.80
21.44
21.50
21.50
42,848
Oct 21, 2026
21.94
22.10
21.68
21.96
21.96
38,942
Oct 20, 2026
22.06
22.08
21.52
21.86
21.86
39,371
Oct 19, 2026
22.24
22.26
21.96
22.20
22.20
42,943
Oct 16, 2026
22.26
22.54
22.10
22.42
22.42
39,830
Oct 15, 2026
22.18
22.28
21.94
22.18
22.18
113,158
Oct 14, 2026
22.10
22.52
21.94
22.18
22.18
43,899
Oct 13, 2026
22.00
22.30
21.86
21.98
21.98
38,450
Oct 12, 2026
22.60
22.60
21.94
22.02
22.02
56,503
Oct 9, 2026
22.16
22.70
22.16
22.46
22.46
37,362
Oct 8, 2026
22.00
22.02
21.70
21.92
21.92
52,202
Oct 7, 2026
22.22
22.50
22.14
22.22
22.22
37,126
Oct 6, 2026
22.26
22.58
22.12
22.34
22.34
41,396
Oct 5, 2026
22.22
22.46
22.06
22.26
22.26
59,346
Oct 2, 2026
22.32
22.62
22.04
22.44
22.44
52,836
Oct 1, 2026
22.26
22.42
21.96
22.20
22.20
63,572
Sep 30, 2026
22.64
22.94
22.48
22.60
22.60
70,207
Sep 29, 2026
22.70
22.90
22.54
22.66
22.66
49,212
Sep 28, 2026
22.44
22.86
22.28
22.76
22.76
52,927
Sep 25, 2026
22.38
22.54
22.20
22.40
22.40
47,410
Sep 24, 2026
22.58
22.74
22.20
22.24
22.24
32,843
Sep 23, 2026
22.76
23.02
22.56
22.68
22.68
40,641
Sep 22, 2026
22.48
22.88
22.22
22.78
22.78
49,119
Sep 21, 2026
22.32
22.72
22.32
22.38
22.38
32,655
Sep 18, 2026
22.72
22.72
22.04
22.44
22.44
333,107
Sep 17, 2026
22.78
22.98
22.64
22.64
22.64
46,349
Sep 16, 2026
22.62
22.88
22.40
22.76
22.76
42,580
Sep 15, 2026
22.62
22.66
22.28
22.42
22.42
47,797
Sep 14, 2026
23.16
23.34
22.64
22.76
22.76
59,096
Sep 11, 2026
23.88
23.94
22.92
23.44
23.44
66,600
Sep 10, 2026
24.28
24.34
23.78
23.78
23.78
39,045
Sep 9, 2026
24.48
24.66
24.04
24.10
24.10
42,922
Sep 8, 2026
24.66
24.82
24.48
24.56
24.56
35,361
Sep 7, 2026
24.12
25.00
24.12
24.66
24.66
83,151
Sep 4, 2026
24.50
24.60
24.20
24.32
24.32
54,068
Sep 3, 2026
25.10
25.30
24.66
24.68
24.68
66,880
Sep 2, 2026
24.82
25.16
24.46
25.02
25.02
76,314
Sep 1, 2026
24.92
25.04
24.54
25.00
25.00
94,525
Aug 31, 2026
24.56
24.90
24.56
24.90
24.90
74,101
Aug 28, 2026
24.06
24.86
24.06
24.68
24.68
71,527
Aug 27, 2026
24.50
24.50
23.72
23.98
23.98
79,079
Aug 26, 2026
24.20
24.58
24.14
24.34
24.34
74,069
Aug 25, 2026
23.62
24.18
23.38
24.06
24.06
61,976
Aug 24, 2026
23.50
23.92
23.46
23.46
23.46
55,948
Aug 21, 2026
23.14
23.54
23.14
23.50
23.50
44,146
Aug 20, 2026
23.50
23.54
23.04
23.14
23.14
64,472
Aug 19, 2026
23.12
23.58
23.06
23.40
23.40
43,642
Aug 18, 2026
23.76
23.88
23.14
23.14
23.14
115,851
Aug 17, 2026
24.00
24.04
23.80
23.80
23.80
36,408
Aug 14, 2026
23.98
24.10
23.80
23.98
23.98
37,508
Aug 13, 2026
24.04
24.04
23.42
23.80
23.80
48,985
Aug 12, 2026
24.16
24.30
23.90
23.98
23.98
27,573
Aug 11, 2026
24.14
24.34
23.92
24.16
24.16
36,061
Aug 10, 2026
24.40
24.42
24.00
24.24
24.24
43,482
Aug 7, 2026
24.54
24.56
24.20
24.42
24.42
34,016
Aug 6, 2026
24.50
24.64
24.36
24.54
24.54
37,088
Aug 5, 2026
24.36
24.54
24.12
24.48
24.48
67,262
Aug 4, 2026
24.00
24.24
23.82
24.24
24.24
38,503
Aug 3, 2026
23.54
24.06
23.54
24.00
24.00
48,151
Jul 31, 2026
24.00
24.56
23.54
23.54
23.54
71,574
Jul 30, 2026
22.36
24.80
22.31
23.84
23.84
244,953
Jul 29, 2026
21.54
21.78
21.52
21.68
21.68
32,660
Jul 28, 2026
21.50
21.76
21.44
21.60
21.60
40,253
Jul 27, 2026
21.92
22.00
21.36
21.36
21.36
65,931
Jul 24, 2026
22.04
22.16
21.68
21.76
21.76
59,247
Jul 23, 2026
22.32
22.48
21.90
21.98
21.98
58,797
Jul 22, 2026
21.64
22.28
21.64
22.28
22.28
52,608
Jul 21, 2026
21.98
22.04
21.52
21.76
21.76
51,274
Jul 20, 2026
21.94
22.24
21.82
21.86
21.86
36,390
Jul 17, 2026
21.94
22.14
21.84
22.12
22.12
43,662
Jul 16, 2026
22.04
22.14
21.82
22.14
22.14
27,876
Jul 15, 2026
21.60
22.24
21.42
22.04
22.04
61,133
Jul 14, 2026
21.24
21.78
21.16
21.70
21.70
34,781
Jul 13, 2026
21.04
21.60
20.98
21.42
21.42
54,676
Jul 10, 2026
20.96
21.30
20.92
21.14
21.14
36,317
Jul 9, 2026
21.02
21.12
20.82
20.94
20.94
60,573
Jul 8, 2026
20.94
21.12
20.64
20.78
20.78
59,210
Jul 7, 2026
21.50
21.62
21.08
21.10
21.10
39,818
Jul 6, 2026
21.76
21.78
21.50
21.52
21.52
48,971
Jul 3, 2026
21.22
21.74
21.22
21.66
21.66
66,881
Jul 2, 2026
20.86
21.20
20.74
21.14
21.14
52,101
Jul 1, 2026
21.06
21.08
20.70
20.86
20.86
48,205
Jun 30, 2026
21.28
21.44
21.08
21.08
21.08
46,304
Jun 29, 2026
22.02
22.16
21.14
21.14
21.14
67,293
Jun 26, 2026
22.34
22.34
21.90
22.04
22.04
31,227
Jun 25, 2026
22.28
22.58
22.18
22.38
22.38
39,476
Jun 24, 2026
22.16
22.30
22.00
22.26
22.26
42,983
Jun 23, 2026
22.06
22.32
21.98
22.12
22.12
44,772
Jun 22, 2026
22.36
22.42
22.00
22.20
22.20
65,174
Jun 19, 2026
22.42
22.78
22.36
22.36
22.36
118,843
Jun 18, 2026
22.44
22.52
22.02
22.52
22.52
128,034
Jun 17, 2026
22.88
22.88
22.38
22.54
22.54
46,597
Jun 16, 2026
23.12
23.18
22.62
22.70
22.70
54,344
Jun 15, 2026
23.38
23.96
23.12
23.16
23.16
222,548
Jun 12, 2026
21.88
22.52
21.88
22.30
22.30
93,591
Jun 11, 2026
21.22
21.70
21.18
21.52
21.52
39,143
Jun 10, 2026
21.60
21.72
21.18
21.34
21.34
36,763
Jun 9, 2026
21.48
21.82
21.28
21.52
21.52
46,916
Jun 8, 2026
21.62
21.65
21.26
21.54
21.54
53,273
Jun 5, 2026
22.00
22.32
21.90
22.10
22.10
41,344
Jun 4, 2026
22.10
22.26
21.84
22.06
22.06
44,886
Jun 3, 2026
22.42
22.48
22.14
22.14
22.14
29,610
Jun 2, 2026
22.50
22.70
22.22
22.42
22.42
42,734
Jun 1, 2026
22.88
22.96
22.32
22.40
22.40
62,911
May 29, 2026
22.08
22.94
22.08
22.94
22.94
169,777
May 28, 2026
22.10
22.18
21.96
22.12
22.12
33,662
May 27, 2026
22.06
22.46
22.04
22.24
22.24
39,553
May 26, 2026
22.50
22.50
22.18
22.20
22.20
27,166
May 25, 2026
22.22
22.52
22.14
22.40
22.40
58,699
May 22, 2026
21.60
22.08
21.50
22.02
22.02
55,833
May 21, 2026
21.48
21.52
21.06
21.34
21.34
49,101
May 20, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
21.12
21.50
21.00
21.34
21.34
80,597
May 19, 2026
21.64
22.12
21.54
22.10
21.35
89,878
May 18, 2026
21.68
21.88
21.32
21.66
20.92
97,831
May 15, 2026
22.60
22.70
21.82
21.82
21.08
80,131
May 14, 2026
22.50
22.80
22.32
22.80
22.03
60,587
May 13, 2026
21.76
22.48
21.76
22.24
21.49
55,190
May 12, 2026
22.54
22.64
21.74
21.74
21.00
65,810
May 11, 2026
22.70
23.04
22.58
22.60
21.83
72,191
May 8, 2026
22.60
22.90
22.50
22.62
21.85
39,568
May 7, 2026
23.00
23.14
22.78
22.78
22.01
88,870
May 6, 2026
22.54
23.16
22.46
22.90
22.12
75,721
May 5, 2026
22.10
22.36
21.96
22.26
21.50
46,320
May 4, 2026
22.30
22.52
21.94
22.22
21.47
87,118
Apr 30, 2026
20.74
22.48
20.28
22.24
21.49
149,848
Apr 29, 2026
21.74
21.74
21.14
21.24
20.52
133,207
Apr 28, 2026
22.12
22.32
21.58
21.66
20.92
120,837
Apr 27, 2026
22.00
22.34
22.00
22.34
21.58
79,494
Apr 24, 2026
22.04
22.28
21.94
21.94
21.20
67,961
Apr 23, 2026
22.16
22.42
22.10
22.24
21.49
95,116
Apr 22, 2026
22.28
22.50
22.12
22.20
21.45
70,414
Apr 21, 2026
22.24
22.50
22.10
22.26
21.50
67,068
Apr 20, 2026
22.50
22.58
22.24
22.36
21.60
83,080
Apr 17, 2026
22.12
22.84
22.04
22.84
22.06
87,972
Apr 16, 2026
22.10
22.42
22.04
22.26
21.50
78,852
Apr 15, 2026
21.88
22.02
21.66
21.90
21.16
77,870
Apr 14, 2026
21.58
22.00
21.58
21.80
21.06
120,320
Apr 13, 2026
21.20
21.58
21.20
21.42
20.69
68,228
Apr 10, 2026
21.24
21.76
21.10
21.56
20.83
54,068
Apr 9, 2026
21.06
21.20
20.84
20.98
20.27
71,237
Apr 8, 2026
20.70
21.57
20.56
21.28
20.56
240,608
Apr 7, 2026
20.20
20.48
19.68
19.84
19.17
114,403
Apr 2, 2026
20.58
20.58
19.92
20.20
19.51
113,333
Apr 1, 2026
21.86
21.94
20.54
20.96
20.25
105,452
Mar 31, 2026
21.56
21.68
21.24
21.40
20.67
181,529
Mar 30, 2026
21.12
21.48
21.04
21.46
20.73
61,988
Mar 27, 2026
21.84
21.84
20.92
21.12
20.40
60,084
Mar 26, 2026
21.48
22.08
21.48
21.70
20.96
119,661
Mar 25, 2026
21.76
22.12
21.70
21.70
20.96
136,162
Mar 24, 2026
21.20
21.52
21.04
21.18
20.46
78,092
Mar 23, 2026
20.32
21.42
19.92
20.98
20.27
170,074
Mar 20, 2026
21.00
21.34
20.68
20.68
19.98
201,615
Mar 19, 2026
21.42
21.42
21.02
21.02
20.31
128,771
Mar 18, 2026
22.10
22.10
21.56
21.82
21.08
99,867
Mar 17, 2026
21.62
22.02
21.48
21.90
21.16
60,592
Mar 16, 2026
21.50
21.76
21.50
21.62
20.89
47,801
Mar 13, 2026
21.80
21.88
21.32
21.52
20.79
101,467
Mar 12, 2026
22.24
22.54
22.08
22.18
21.43
84,454
Mar 11, 2026
22.34
22.80
22.24
22.48
21.72
50,735
Mar 10, 2026
22.08
22.70
22.08
22.56
21.79
105,631
Mar 9, 2026
21.18
21.68
21.04
21.44
20.71
129,356
Mar 6, 2026
22.72
22.72
21.80
21.82
21.08
63,289
Mar 5, 2026
22.88
23.16
22.52
22.52
21.76
70,213
Mar 4, 2026
22.14
22.88
22.04
22.88
22.10
85,777
Mar 3, 2026
23.24
23.24
21.96
22.38
21.62
159,456
Mar 2, 2026
23.96
24.14
23.40
23.50
22.70
90,231
Feb 27, 2026
25.04
25.10
24.50
24.50
23.67
90,041
Feb 26, 2026
24.60
25.04
24.38
24.92
24.07
66,116
Feb 25, 2026
24.30
24.74
24.02
24.72
23.88
66,886
Feb 24, 2026
24.30
24.70
24.00
24.50
23.67
117,123
Feb 23, 2026
23.74
24.30
23.06
24.24
23.42
142,007
Feb 20, 2026
24.04
24.56
23.36
23.64
22.84
334,218
Feb 19, 2026
25.96
26.02
25.26
25.38
24.52
63,850
Feb 18, 2026
26.04
26.22
25.68
26.12
25.23
69,621
Feb 17, 2026
25.86
26.06
25.58
25.60
24.73
62,811
Feb 16, 2026
26.48
26.48
25.86
25.86
24.98
43,479
Feb 13, 2026
26.56
26.58
26.10
26.24
25.35
60,504
Feb 12, 2026
28.20
28.22
26.54
26.78
25.87
82,330
Feb 11, 2026
28.50
28.54
27.48
27.82
26.88
285,394
Feb 10, 2026
27.42
27.74
27.38
27.58
26.64
55,949
Feb 9, 2026
27.48
27.56
27.04
27.42
26.49
56,302
Feb 6, 2026
27.34
27.34
26.80
27.26
26.33
54,624
Feb 5, 2026
27.90
27.90
27.00
27.30
26.37
83,496
Feb 4, 2026
27.26
28.30
27.26
27.94
26.99
165,927
Feb 3, 2026
26.64
27.20
26.40
27.02
26.10
195,758
Feb 2, 2026
26.18
26.80
25.86
26.42
25.52
101,710
Jan 30, 2026
26.64
26.64
25.94
26.24
25.35
60,236
Jan 29, 2026
26.38
26.74
25.88
26.50
25.60
110,860
Jan 28, 2026
26.46
26.56
26.18
26.22
25.33
41,742
Jan 27, 2026
26.70
26.72
26.22
26.42
25.52
65,177
Jan 26, 2026
26.30
26.70
26.16
26.50
25.60
85,940
Jan 23, 2026
25.92
26.16
25.84
26.10
25.21
42,495
Jan 22, 2026
26.00
26.22
25.56
25.94
25.06
106,663
Jan 21, 2026
24.84
25.72
24.50
25.64
24.77
83,067
Jan 20, 2026
24.72
24.72
24.12
24.36
23.53
59,666
Jan 19, 2026
24.94
25.26
24.82
24.90
24.05
36,793
Jan 16, 2026
25.24
25.50
24.96
25.24
24.38
72,280
Jan 15, 2026
25.32
25.76
25.04
25.76
24.89
67,505
Jan 14, 2026
25.00
25.38
25.00
25.24
24.38
50,188
Jan 13, 2026
24.96
25.06
24.74
24.94
24.09
57,017
Jan 12, 2026
25.30
25.36
24.60
24.84
24.00
68,705
Jan 9, 2026
24.44
25.20
24.44
25.16
24.31
106,391
Jan 8, 2026
24.14
24.34
23.76
24.30
23.48
53,574
Jan 7, 2026
24.34
24.44
24.06
24.26
23.44
45,090
Jan 6, 2026
24.00
24.42
23.96
24.40
23.57
55,881
Jan 5, 2026
24.06
24.34
23.50
23.98
23.17
52,549
Jan 2, 2026
23.78
24.08
23.54
23.98
23.17
27,832
Dec 31, 2025
23.62
23.94
23.58
23.94
23.13
15,728
Dec 30, 2025
23.70
23.96
23.56
23.70
22.90
33,429
Dec 29, 2025
23.24
23.86
23.24
23.68
22.88
59,780
Dec 24, 2025
23.10
23.36
23.10
23.26
22.47
12,484
Dec 23, 2025
22.98
23.18
22.94
23.08
22.30
27,293
Dec 22, 2025
23.00
23.18
22.84
23.06
22.28
72,741
Dec 19, 2025
23.42
23.46
23.10
23.10
22.32
60,615
Dec 18, 2025
23.54
23.64
23.30
23.42
22.63
23,548
Dec 17, 2025
23.24
23.64
23.04
23.54
22.74
52,999
Dec 16, 2025
23.78
23.90
23.52
23.54
22.74
62,778
Dec 15, 2025
24.00
24.18
23.66
23.90
23.09
59,703
Dec 12, 2025
24.28
24.42
24.06
24.06
23.24
52,073
Dec 11, 2025
23.82
24.26
23.74
24.20
23.38
45,653
Dec 10, 2025
23.88
24.02
23.72
23.72
22.92
24,286
Dec 9, 2025
23.84
24.00
23.66
24.00
23.19
67,670
Dec 8, 2025
23.86
24.10
23.84
23.92
23.11
64,247
Dec 5, 2025
23.22
24.26
23.20
24.00
23.19
97,714
Dec 4, 2025
23.54
23.58
23.14
23.14
22.35
37,057
Dec 3, 2025
23.24
23.46
23.10
23.34
22.55
31,998
Dec 2, 2025
23.74
23.74
23.14
23.26
22.47
37,860
Dec 1, 2025
23.74
23.98
23.44
23.72
22.92
74,112
Nov 28, 2025
23.68
23.72
23.50
23.62
22.82
30,380
Nov 27, 2025
23.56
23.68
23.48
23.66
22.86
24,504
Nov 26, 2025
23.68
23.68
23.24
23.58
22.78
82,394
Nov 25, 2025
22.60
23.76
22.54
23.58
22.78
79,638
Nov 24, 2025
22.68
23.14
22.60
22.62
21.85
252,395
Nov 21, 2025
22.10
22.64
22.00
22.50
21.74
40,045
Nov 20, 2025
23.00
23.00
22.20
22.28
21.52
64,186
Nov 19, 2025
22.78
23.02
22.48
22.64
21.87
44,822
Nov 18, 2025
22.80
23.04
22.64
22.84
22.06
78,731
Nov 17, 2025
23.52
23.80
22.84
22.98
22.20
122,106
Nov 14, 2025
22.94
23.52
22.66
23.52
22.72
161,937
Nov 13, 2025
22.50
23.06
22.40
23.02
22.24
91,349
Nov 12, 2025
22.58
22.64
22.36
22.36
21.60
70,938
Nov 11, 2025
22.26
22.60
22.10
22.58
21.81
53,226
Nov 10, 2025
21.50
22.42
21.34
22.18
21.43
146,250
Nov 7, 2025
21.36
21.44
20.66
20.98
20.27
94,001
Nov 6, 2025
21.40
21.86
21.14
21.14
20.42
66,340
Nov 5, 2025
20.72
21.42
20.68
21.42
20.69
69,741
Nov 4, 2025
21.00
21.00
20.66
20.88
20.17
70,651
Nov 3, 2025
21.34
21.66
21.08
21.08
20.36
47,785
Oct 31, 2025
21.52
22.06
21.12
21.38
20.65
126,041
Oct 30, 2025
21.06
21.36
20.66
20.80
20.09
86,775
