UK markets close in 1 minute

Imerys SA (NK.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
29.54-0.08 (-0.27%)
As of 05:11PM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202429.3429.7029.1629.5429.5424,801
18 Apr 202429.3229.6229.1629.6229.6233,941
17 Apr 202429.4029.8429.2029.3229.3261,346
16 Apr 202429.7029.8829.4829.4829.4868,890
15 Apr 202430.3230.7030.1630.3030.3087,257
12 Apr 202430.1830.6829.9030.0030.00129,013
11 Apr 202429.5429.7429.2629.3229.3262,020
10 Apr 202430.1430.3029.6229.6229.6269,286
09 Apr 202429.9430.2229.3430.0630.06146,383
08 Apr 202430.4431.1030.3630.9430.94125,571
05 Apr 202430.2430.6230.1430.4430.4487,785
04 Apr 202430.8630.9830.7230.7830.7849,073
03 Apr 202431.1031.3630.7830.8030.80102,190
02 Apr 202431.6232.1431.1631.1631.1697,425
28 Mar 202431.5031.5831.2831.5831.58191,082
27 Mar 202431.3631.6231.1831.2031.2045,798
26 Mar 202431.4231.8031.4231.4631.4652,268
25 Mar 202431.4431.6231.1631.4431.4455,010
22 Mar 202431.2031.4831.1631.3431.3447,023
21 Mar 202431.0031.2030.5431.2031.2086,124
20 Mar 202430.1230.2829.7830.0630.0634,047
19 Mar 202429.8830.4229.8630.2230.2241,954
18 Mar 202429.8029.9029.6429.8229.8257,422
15 Mar 202429.9630.0629.8029.8029.8054,088
14 Mar 202430.0030.1629.8229.8229.8244,441
13 Mar 202430.1230.1229.8229.9029.9039,434
12 Mar 202430.2030.2829.8829.9229.9242,923
11 Mar 202430.3430.4029.8230.0230.0239,715
08 Mar 202430.7230.8830.5230.6630.6636,175
07 Mar 202430.1830.9829.9830.7830.7851,575
06 Mar 202429.5230.3429.5230.2830.2846,066
05 Mar 202429.6029.8029.3629.6229.6244,573
04 Mar 202429.7029.8029.1429.6829.6858,900
01 Mar 202429.3029.8029.1429.7429.7458,816
29 Feb 202430.3030.5829.2429.2429.2493,993
28 Feb 202431.1431.4429.9830.1030.10107,122
27 Feb 202430.2031.3630.0631.3431.3478,427
26 Feb 202430.1230.6029.6630.1430.14146,985
23 Feb 202431.3832.0030.8631.1031.10134,215
22 Feb 202429.6031.2228.2030.9230.92347,597
21 Feb 202431.6032.5031.5032.3232.32101,925
20 Feb 202431.4631.6431.2431.6031.6063,396
19 Feb 202432.1632.1631.4031.6431.6460,514
16 Feb 202431.7432.2231.6832.1632.1675,900
15 Feb 202431.4831.7631.0031.6031.6058,086
14 Feb 202430.5431.2430.4631.1631.1656,610
13 Feb 202430.8630.9830.5030.7430.7467,440
12 Feb 202430.9031.1830.7030.8830.8864,945
09 Feb 202431.1031.1830.6630.6830.6873,650
08 Feb 202431.2031.6431.1431.1431.1455,864
07 Feb 202431.1831.6030.6431.1231.1296,730
06 Feb 202430.8231.2030.6231.0431.0470,082
05 Feb 202430.8031.1030.4630.7630.7699,800
02 Feb 202431.6031.8030.6230.6630.66101,737
01 Feb 202430.5630.8430.3230.5230.5252,304
31 Jan 202431.0431.2830.8430.8830.88108,134
30 Jan 202431.1831.2230.3230.9030.9083,971
29 Jan 202431.4231.4630.4831.0631.0669,650
26 Jan 202430.7031.2830.1631.1631.1691,148
25 Jan 202431.4031.5830.4630.7030.70156,371
24 Jan 202428.5831.1028.3831.1031.10442,369
23 Jan 202427.2627.7427.2427.4627.4672,784
22 Jan 202426.2027.6226.2027.0027.00170,083
19 Jan 202425.8426.1425.7225.9825.9898,981
18 Jan 202425.4625.6425.1825.5825.5833,861
17 Jan 202425.4625.4824.9625.3425.3465,549
16 Jan 202426.0226.1825.5825.7425.7485,587
15 Jan 202426.5826.5826.0226.2226.2283,417
12 Jan 202427.1827.3026.8626.9426.9440,168
11 Jan 202426.8827.3426.7627.0427.0463,151
10 Jan 202427.0027.1826.8426.8626.8638,996
09 Jan 202427.7027.7026.9427.1627.1689,395
08 Jan 202427.4427.6427.1227.5227.5244,988
05 Jan 202427.3827.5827.0627.4227.4256,990
04 Jan 202427.2227.6627.0627.5227.5249,267
03 Jan 202427.8027.8827.1027.1427.1475,959
02 Jan 202428.5428.6827.6427.8427.8464,653
29 Dec 202327.8628.6627.8228.4828.4887,298
28 Dec 202328.2028.3427.8627.8627.8642,777
27 Dec 202327.8428.3027.7028.2028.2078,709
22 Dec 202327.6427.9427.5427.7027.7074,459
21 Dec 202327.3027.6027.0227.6027.6060,420
20 Dec 202327.4227.6827.3027.4827.4845,328
19 Dec 202327.5827.7027.3227.5027.5050,776
18 Dec 202327.4027.7027.2227.5627.5684,444
15 Dec 202327.3027.9027.2427.5827.58137,486
14 Dec 202326.5027.3226.5027.2027.20126,125
13 Dec 202325.8426.2425.8426.0226.0266,004
12 Dec 202326.0026.4025.7825.8025.8082,169
11 Dec 202326.4026.4426.0226.1626.1651,593
08 Dec 202326.3626.4626.1826.4226.4250,754
07 Dec 202326.2226.4425.6826.3226.3244,185
06 Dec 202326.2626.4426.1026.3826.3878,616
05 Dec 202326.1026.1225.7626.1226.1283,624
04 Dec 202326.7227.1626.3826.4026.4078,931
01 Dec 202326.8626.9826.2226.7626.7669,982
30 Nov 202325.8026.8625.7226.7226.72134,640
29 Nov 202325.6825.8425.5625.7425.7447,798
28 Nov 202325.8425.8425.4425.6825.6858,557
27 Nov 202326.2426.4425.8625.8825.8846,361
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...