Imerys (NK)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.48 | 4.49848024316 | 32.9 | 34.46 | 32.64 | 51536 | 33.41574399 | DE |
| 4 | -0.58 | -1.6590389016 | 34.96 | 35.48 | 32.46 | 67842 | 33.8529457 | DE |
| 12 | 3.36 | 10.83172147 | 31.02 | 38.5 | 30.12 | 96364 | 35.22286291 | DE |
| 26 | 7.12 | 26.1188554659 | 27.26 | 38.5 | 27.24 | 89400 | 32.94168188 | DE |
| 52 | 1.82 | 5.58968058968 | 32.56 | 38.5 | 23.2 | 79983 | 30.50415098 | DE |
| 156 | -3.48 | -9.19175911252 | 37.86 | 43.22 | 23.2 | 83406 | 34.43249014 | DE |
| 260 | -9.48 | -21.6142270862 | 43.86 | 46.82 | 20.68 | 108980 | 34.98584434 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 34.38 | 0.56 | 1.66 | 33.94 | 34.46 | 33.88 | 54546 |
| 1721665800 | 33.82 | 0.64 | 1.93 | 33.46 | 33.96 | 33.46 | 54819 |
| 1721406600 | 33.18 | -0.38 | -1.13 | 33.56 | 33.56 | 32.86 | 30230 |
| 1721320200 | 33.56 | 0.22 | 0.66 | 33.36 | 34.02 | 33.299999 | 54090 |
| 1721233800 | 33.34 | 0.24 | 0.73 | 32.9 | 33.34 | 32.64 | 60795 |
| 1721147400 | 33.1 | 0.12 | 0.36 | 32.9 | 33.1 | 32.72 | 57744 |
| 1721061000 | 32.979999 | -0.08 | -0.24 | 32.9 | 33.299999 | 32.7 | 49149 |
| 1720801800 | 33.06 | -0.28 | -0.84 | 33.46 | 33.54 | 32.92 | 65572 |
| 1720715400 | 33.34 | 0.3 | 0.91 | 33.1 | 33.38 | 32.46 | 66416 |
| 1720629000 | 33.04 | -0.04 | -0.12 | 33.2 | 33.52 | 33.04 | 55529 |
| 1720542600 | 33.08 | -1.72 | -4.94 | 34.86 | 35 | 33.02 | 111634 |
| 1720456200 | 34.8 | -0.04 | -0.11 | 34.56 | 35.48 | 34.36 | 64004 |
| 1720197000 | 34.84 | 0.12 | 0.35 | 34.68 | 34.98 | 34.42 | 56160 |
| 1720110600 | 34.72 | 0.42 | 1.22 | 34.46 | 34.72 | 34.38 | 33908 |
| 1720024200 | 34.3 | -0.04 | -0.12 | 34.46 | 34.66 | 34.08 | 45586 |
| 1719937800 | 34.34 | 0.28 | 0.82 | 34.12 | 34.58 | 33.98 | 41959 |
| 1719851400 | 34.06 | 0.48 | 1.43 | 34.4 | 34.68 | 34.06 | 67302 |
| 1719592200 | 33.58 | -0.66 | -1.93 | 34.24 | 34.34 | 33.22 | 148306 |
| 1719505800 | 34.24 | -0.22 | -0.64 | 34.68 | 34.92 | 34.24 | 96217 |
| 1719419400 | 34.46 | -0.68 | -1.94 | 35.22 | 35.42 | 34.46 | 114691 |
| 1719333000 | 35.14 | 0.06 | 0.17 | 34.96 | 35.48 | 34.62 | 82723 |
| 1719246600 | 35.08 | -0.16 | -0.45 | 35 | 35.68 | 34.84 | 112733 |
| 1718987400 | 35.24 | -1.26 | -3.45 | 36.24 | 36.54 | 35.24 | 148851 |
| 1718901000 | 36.5 | 0.68 | 1.90 | 35.84 | 36.6 | 35.84 | 84084 |
| 1718814600 | 35.82 | 0.04 | 0.11 | 35.66 | 36.42 | 35.6 | 136252 |
| 1718728200 | 35.78 | 1 | 2.88 | 35.28 | 36.14 | 35.28 | 106467 |
| 1718641800 | 34.78 | -0.1 | -0.29 | 34.44 | 35.16 | 34.44 | 147246 |
| 1718382600 | 34.88 | -2.32 | -6.24 | 36.78 | 37 | 34.64 | 257063 |
| 1718296200 | 37.2 | -0.96 | -2.52 | 38 | 38.5 | 37.2 | 121130 |
| 1718209800 | 38.16 | 0.7 | 1.87 | 37.7 | 38.48 | 37.7 | 167654 |
| 1718123400 | 37.46 | -0.3 | -0.79 | 37.8 | 38 | 37.46 | 122840 |
| 1718037000 | 37.76 | -0.24 | -0.63 | 37.72 | 37.9 | 37.46 | 91780 |
| 1717777800 | 38 | 0.06 | 0.16 | 38 | 38.1 | 37.66 | 53908 |
| 1717691400 | 37.94 | -0.14 | -0.37 | 38.2 | 38.3 | 37.66 | 87476 |
| 1717605000 | 38.08 | 0.02 | 0.05 | 38.22 | 38.36 | 37.7 | 86108 |
| 1717518600 | 38.06 | 1.16 | 3.14 | 36.9 | 38.16 | 36.7 | 237362 |
| 1717432200 | 36.9 | 1.14 | 3.19 | 36.24 | 37.22 | 36.22 | 145173 |
| 1717173000 | 35.76 | -0.06 | -0.17 | 35.94 | 36.54 | 35.5 | 157169 |
| 1717086600 | 35.82 | 0.86 | 2.46 | 34.88 | 35.84 | 34.86 | 105973 |
| 1717000200 | 34.96 | -0.12 | -0.34 | 35 | 35.24 | 34.86 | 76178 |
| 1716913800 | 35.08 | 0.18 | 0.52 | 35 | 35.44 | 34.86 | 91294 |
| 1716827400 | 34.9 | 0.34 | 0.98 | 34.56 | 34.92 | 34.48 | 54924 |
| 1716568200 | 34.56 | 0.1 | 0.29 | 34.02 | 34.56 | 33.92 | 54228 |
| 1716481800 | 34.46 | 0.16 | 0.47 | 34.3 | 34.5 | 33.98 | 51567 |
| 1716395400 | 34.3 | -0.28 | -0.81 | 34.5 | 34.5 | 33.42 | 131099 |
| 1716309000 | 34.58 | -1.08 | -3.03 | 34.28 | 34.74 | 34.06 | 77949 |
| 1716222600 | 35.66 | 0.22 | 0.62 | 35.8 | 35.8 | 35.34 | 43081 |
| 1715963400 | 35.44 | 0.1 | 0.28 | 35.36 | 35.66 | 35.28 | 50030 |
| 1715877000 | 35.34 | -0.6 | -1.67 | 35.96 | 35.96 | 35.2 | 57702 |
| 1715790600 | 35.94 | 0.06 | 0.17 | 36.06 | 36.18 | 35.46 | 51095 |
| 1715704200 | 35.88 | 0.96 | 2.75 | 34.98 | 36.02 | 34.9 | 92110 |
| 1715617800 | 34.92 | -0.2 | -0.57 | 35.02 | 35.4 | 34.66 | 100457 |
| 1715358600 | 35.12 | -0.38 | -1.07 | 35.62 | 35.7 | 34.88 | 85419 |
| 1715272200 | 35.5 | 0.32 | 0.91 | 35.22 | 35.5 | 35.12 | 60542 |
| 1715185800 | 35.18 | 0.02 | 0.06 | 35.18 | 35.38 | 34.9 | 55169 |
| 1715099400 | 35.16 | 0.16 | 0.46 | 35.22 | 35.22 | 34.62 | 85492 |
| 1715013000 | 35 | 0.66 | 1.92 | 34.48 | 35.16 | 34.32 | 139468 |
| 1714753800 | 34.34 | 0.24 | 0.70 | 34.08 | 34.7 | 33.86 | 107039 |
| 1714667400 | 34.1 | 3.82 | 12.62 | 33 | 34.28 | 32.38 | 419820 |
| 1714494600 | 30.28 | -0.76 | -2.45 | 31.02 | 31.02 | 30.12 | 74715 |
| 1714408200 | 31.04 | 0.62 | 2.04 | 30.54 | 31.04 | 30.32 | 107745 |
| 1714149000 | 30.42 | 0.66 | 2.22 | 29.9 | 30.74 | 29.86 | 87885 |
| 1714062600 | 29.76 | -0.1 | -0.33 | 29.9 | 29.98 | 29.6 | 27526 |
| 1713976200 | 29.86 | -0.32 | -1.06 | 30.3 | 30.3 | 29.86 | 31508 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
