Impero A/S (CPH:IMPERO)
Denmark · Delayed Price · Currency is DKK 8.00
+1.05 (15.11%)
Apr 1, 2026, 4:59 PM CET
Impero Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 7.15 | 7.15 | 6.95 | 7.15 | - | 2.88% | 1,294 |
| Mar 31, 2026 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | -2.11% | 1,400 |
| Mar 30, 2026 | 7.25 | 7.25 | 7.00 | 7.10 | 7.10 | -2.07% | 5,084 |
| Mar 27, 2026 | 7.05 | 7.25 | 7.00 | 7.25 | 7.25 | 2.11% | 7,460 |
| Mar 26, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 4,956 |
| Mar 25, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1,000 |
| Mar 24, 2026 | 7.40 | 7.40 | 7.10 | 7.10 | 7.10 | 0.71% | 307 |
| Mar 23, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -3.42% | 1,683 |
| Mar 19, 2026 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | -2.67% | 2,838 |
| Mar 18, 2026 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | 2.74% | 1,356 |
| Mar 17, 2026 | 7.75 | 7.80 | 7.30 | 7.30 | 7.30 | -2.01% | 326 |
| Mar 16, 2026 | 7.80 | 7.80 | 7.35 | 7.45 | 7.45 | -4.49% | 148 |
| Mar 13, 2026 | 7.40 | 7.80 | 7.40 | 7.80 | 7.80 | 4.00% | 7,410 |
| Mar 12, 2026 | 7.55 | 7.70 | 7.50 | 7.50 | 7.50 | -1.96% | 535 |
| Mar 11, 2026 | 7.20 | 7.65 | 7.20 | 7.65 | 7.65 | 2.00% | 446 |
| Mar 10, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 666 |
| Mar 9, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.74% | 6 |
| Mar 5, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -5.19% | 65 |
| Mar 4, 2026 | 7.65 | 7.90 | 7.15 | 7.70 | 7.70 | 8.45% | 10,114 |
| Mar 2, 2026 | 6.95 | 7.95 | 6.95 | 7.10 | 7.10 | -2.07% | 17,343 |
| Feb 27, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 556 |
| Feb 26, 2026 | 6.90 | 7.25 | 6.90 | 7.25 | 7.25 | 6.62% | 846 |
| Feb 25, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 1.49% | 936 |
| Feb 24, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -5.63% | 190 |
| Feb 23, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | 10 |
| Feb 20, 2026 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | 3.68% | 1,100 |
| Feb 19, 2026 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | -2.86% | 1,010 |
| Feb 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | 30 |
| Feb 16, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | -2.11% | 978 |
| Feb 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | 7 |
| Feb 12, 2026 | 7.25 | 7.25 | 6.95 | 7.05 | 7.05 | -2.76% | 2,708 |
| Feb 11, 2026 | 6.85 | 7.25 | 6.85 | 7.25 | 7.25 | 3.57% | 1,862 |
| Feb 10, 2026 | 7.25 | 7.25 | 7.00 | 7.00 | 7.00 | - | 1,331 |
| Feb 9, 2026 | 7.05 | 7.05 | 6.80 | 7.00 | 7.00 | -1.41% | 6,507 |
| Feb 6, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | -0.70% | 200 |
| Feb 5, 2026 | 7.10 | 7.25 | 7.00 | 7.15 | 7.15 | -4.67% | 2,943 |
| Feb 4, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | 6.38% | 262 |
| Feb 3, 2026 | 7.35 | 7.35 | 7.05 | 7.05 | 7.05 | 0.71% | 152 |
| Feb 2, 2026 | 7.80 | 7.80 | 7.00 | 7.00 | 7.00 | -0.71% | 460 |
| Jan 30, 2026 | 7.05 | 7.40 | 7.00 | 7.05 | 7.05 | - | 9,387 |
| Jan 29, 2026 | 6.80 | 7.05 | 6.80 | 7.05 | 7.05 | -2.76% | 1,648 |
| Jan 28, 2026 | 7.75 | 7.75 | 6.90 | 7.25 | 7.25 | -2.03% | 5,904 |
| Jan 27, 2026 | 8.00 | 8.10 | 7.35 | 7.40 | 7.40 | - | 1,308 |
| Jan 26, 2026 | 7.40 | 7.40 | 7.35 | 7.40 | 7.40 | -2.63% | 478 |
| Jan 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 82 |
| Jan 22, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | -3.18% | 3,540 |
| Jan 21, 2026 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | 1.29% | 173 |
| Jan 20, 2026 | 7.50 | 7.75 | 7.15 | 7.75 | 7.75 | 9.15% | 573 |
| Jan 19, 2026 | 7.15 | 7.60 | 6.95 | 7.10 | 7.10 | -4.05% | 1,061 |
| Jan 16, 2026 | 7.35 | 7.60 | 7.35 | 7.40 | 7.40 | -2.63% | 1,475 |