Impero A/S (CPH:IMPERO)
Denmark · Delayed Price · Currency is DKK 7.70
+0.05 (0.65%)
Sep 5, 2025, 4:50 PM CET
Impero Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 7.75 | 7.75 | 7.30 | 7.65 | 7.65 | -4.97% | 2,595 |
| Sep 3, 2025 | 8.80 | 8.80 | 7.75 | 8.05 | 8.05 | -9.55% | 4,808 |
| Sep 2, 2025 | 7.85 | 8.90 | 7.80 | 8.90 | 8.90 | 1.71% | 4,440 |
| Sep 1, 2025 | 9.15 | 9.15 | 8.75 | 8.75 | 8.75 | 10.76% | 1,133 |
| Aug 29, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.07% | 490 |
| Aug 28, 2025 | 7.95 | 8.15 | 7.95 | 8.15 | 8.15 | 3.16% | 1,480 |
| Aug 27, 2025 | 7.95 | 8.05 | 7.90 | 7.90 | 7.90 | 3.95% | 5,100 |
| Aug 26, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Aug 25, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 3.40% | 750 |
| Aug 22, 2025 | 7.10 | 8.25 | 7.10 | 7.35 | 7.35 | -8.70% | 712 |
| Aug 21, 2025 | 7.05 | 8.05 | 7.05 | 8.05 | 8.05 | 13.38% | 8,635 |
| Aug 20, 2025 | 7.15 | 7.30 | 7.10 | 7.10 | 7.10 | 1.43% | 1,372 |
| Aug 19, 2025 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -4.11% | 2,100 |
| Aug 18, 2025 | 7.20 | 7.55 | 7.10 | 7.30 | 7.30 | 4.29% | 5,487 |
| Aug 15, 2025 | 7.25 | 7.25 | 7.00 | 7.00 | 7.00 | -4.11% | 602 |
| Aug 14, 2025 | 7.30 | 7.30 | 7.00 | 7.30 | 7.30 | -2.67% | 2,513 |
| Aug 13, 2025 | 7.50 | 7.50 | 7.30 | 7.50 | 7.50 | 7.14% | 7,250 |
| Aug 12, 2025 | 7.35 | 7.35 | 7.00 | 7.00 | 7.00 | -1.41% | 2,290 |
| Aug 11, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -6.58% | 1,000 |
| Aug 8, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Aug 7, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Aug 6, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Aug 5, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | 500 |
| Aug 4, 2025 | 6.85 | 7.65 | 6.85 | 7.65 | 7.65 | 14.18% | 166 |
| Aug 1, 2025 | 6.60 | 7.15 | 6.60 | 6.70 | 6.70 | -8.84% | 4,116 |
| Jul 31, 2025 | 6.80 | 7.35 | 6.80 | 7.35 | 7.35 | -1.34% | 2,855 |
| Jul 30, 2025 | 6.85 | 7.95 | 6.85 | 7.45 | 7.45 | - | 321 |
| Jul 29, 2025 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | -6.87% | 742 |
| Jul 28, 2025 | 7.80 | 8.00 | 6.80 | 8.00 | 8.00 | -0.62% | 4,354 |
| Jul 25, 2025 | 7.40 | 8.05 | 7.40 | 8.05 | 8.05 | - | 3,043 |
| Jul 24, 2025 | 9.15 | 9.15 | 8.05 | 8.05 | 8.05 | -1.83% | 891 |
| Jul 23, 2025 | 7.75 | 8.20 | 7.75 | 8.20 | 8.20 | 21.48% | 7,331 |
| Jul 22, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -12.34% | 175 |
| Jul 21, 2025 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | 2.67% | 3,489 |
| Jul 18, 2025 | 7.10 | 7.50 | 7.10 | 7.50 | 7.50 | 8.70% | 6,224 |
| Jul 17, 2025 | 7.50 | 7.50 | 6.90 | 6.90 | 6.90 | -2.13% | 1,806 |
| Jul 16, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Jul 15, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | 0.71% | 1,154 |
| Jul 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jul 11, 2025 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | - | 10,221 |
| Jul 10, 2025 | 7.20 | 7.20 | 6.85 | 7.00 | 7.00 | 0.72% | 12,228 |
| Jul 9, 2025 | 7.00 | 7.10 | 6.95 | 6.95 | 6.95 | -0.71% | 3,572 |
| Jul 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | 585 |
| Jul 7, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 7.63% | 150 |
| Jul 4, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | 700 |
| Jul 3, 2025 | 6.70 | 6.75 | 6.60 | 6.60 | 6.60 | -1.49% | 2,399 |
| Jul 2, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -1.47% | 910 |
| Jul 1, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jun 30, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | 607 |
| Jun 27, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |