Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/19/2025	-0.85 / -1.74%	48.70	50.00	47.00	48.00	48.31	48.00	564,700
2/18/2025	+0.05 / +0.10%	49.00	49.40	48.55	48.85	48.95	48.85	137,900
2/17/2025	+0.70 / +1.46%	48.30	50.50	48.30	48.80	49.49	48.80	526,500
2/14/2025	+0.20 / +0.42%	48.50	48.90	47.65	48.10	48.13	48.10	300,000
2/13/2025	-0.10 / -0.21%	48.10	48.80	47.65	47.90	48.06	47.90	243,300
2/12/2025	-0.60 / -1.23%	48.80	48.90	47.80	48.00	48.28	48.00	118,100
2/11/2025	+2.15 / +4.63%	46.50	49.70	46.50	48.60	49.23	48.60	966,900
2/10/2025	-0.80 / -1.69%	47.25	47.30	46.10	46.45	46.58	46.45	162,400
2/7/2025	+0.25 / +0.53%	46.95	48.30	46.75	47.25	47.52	47.25	253,100
2/6/2025	+2.00 / +4.44%	45.35	47.00	44.80	47.00	45.98	47.00	204,300
2/5/2025	-0.20 / -0.44%	45.65	45.65	44.00	45.00	44.77	45.00	104,600
2/4/2025	+0.60 / +1.35%	44.60	45.35	44.60	45.20	44.95	45.20	86,100
2/3/2025	+0.40 / +0.90%	44.00	44.60	43.70	44.60	44.07	44.60	50,300
1/24/2025	-0.60 / -1.34%	44.80	44.80	44.00	44.20	44.32	44.20	75,600
1/23/2025	-0.40 / -0.88%	45.60	45.60	44.00	44.80	44.67	44.80	46,700
1/22/2025	+0.85 / +1.92%	44.95	46.00	44.40	45.20	45.18	45.20	146,600
1/21/2025	-0.55 / -1.22%	45.00	45.20	43.90	44.35	44.44	44.35	102,500
1/20/2025	+0.60 / +1.35%	44.30	45.00	44.30	44.90	44.72	44.90	92,200
1/17/2025	+0.80 / +1.84%	43.50	45.50	43.00	44.30	44.15	44.30	119,200
1/16/2025	+0.20 / +0.46%	44.10	44.10	43.50	43.50	43.72	43.50	34,100
1/15/2025	+0.30 / +0.70%	43.00	43.55	42.90	43.30	43.14	43.30	48,500
1/14/2025	-0.70 / -1.60%	43.70	44.50	42.70	43.00	43.25	43.00	82,800
1/13/2025	0.00 / 0.00%	43.20	43.90	42.50	43.70	43.14	43.70	102,900
1/10/2025	+0.15 / +0.34%	43.60	44.50	43.40	43.70	43.91	43.70	94,500
1/9/2025	-0.50 / -1.14%	44.05	44.30	43.50	43.55	43.97	43.55	83,400
1/8/2025	-0.15 / -0.34%	44.35	44.75	44.00	44.05	44.16	44.05	73,500
1/7/2025	+0.70 / +1.61%	44.25	44.55	43.85	44.20	44.23	44.20	134,800
1/6/2025	-2.80 / -6.05%	46.30	46.80	43.10	43.50	45.20	43.50	214,800
1/3/2025	-1.05 / -2.22%	47.05	47.35	46.30	46.30	46.71	46.30	104,500
1/2/2025	+0.35 / +0.74%	47.00	47.55	46.50	47.35	47.08	47.35	75,300

<<Previous 30 days

IMP News

29/11	IMP: Change in personnel
27/11	IMP: Mephydica no longer being an associated company
31/10	IMP: Minutes of voting checking result
31/10	IMP: Resolution of General Meeting of Shareholders
31/10	IMP: Change in personnel

More News

Related Companies

	Volume	Price	Change
AGP	1,900	39.90	2.31%
BCP	0	11.20	0.00%
BIO	0	16.00	0.00%
CDP	6,500	10.80	-1.82%
CNC	1,500	37.00	-6.33%
DBD	1,146,700	58.90	-2.16%
DBM	200	37.50	-1.06%
DBT	16,400	12.40	0.81%
DCL	530,700	24.75	-1.00%