Impero A/S (CPH:IMPERO)
Denmark · Delayed Price · Currency is DKK 6.50
-0.20 (-2.99%)
Nov 6, 2025, 9:32 AM CET
Impero Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | 431 |
| Nov 5, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 235 |
| Nov 4, 2025 | 6.90 | 6.90 | 6.60 | 6.70 | 6.70 | 2.29% | 6,285 |
| Nov 3, 2025 | 6.75 | 6.90 | 6.55 | 6.55 | 6.55 | -6.43% | 7,173 |
| Oct 31, 2025 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | 3.70% | 3,856 |
| Oct 30, 2025 | 6.80 | 6.85 | 6.75 | 6.75 | 6.75 | -0.74% | 3,444 |
| Oct 29, 2025 | 7.05 | 7.40 | 6.80 | 6.80 | 6.80 | -9.33% | 4,437 |
| Oct 28, 2025 | 7.70 | 7.70 | 7.15 | 7.50 | 7.50 | -2.60% | 10,741 |
| Oct 27, 2025 | 7.80 | 8.00 | 7.25 | 7.70 | 7.70 | 7.69% | 4,070 |
| Oct 24, 2025 | 7.35 | 7.35 | 6.75 | 7.15 | 7.15 | 4.38% | 6,205 |
| Oct 23, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -3.52% | 435 |
| Oct 22, 2025 | 6.50 | 7.10 | 6.50 | 7.10 | 7.10 | 9.23% | 2,127 |
| Oct 21, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.36% | 123 |
| Oct 20, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -8.63% | 3 |
| Oct 17, 2025 | 7.15 | 7.15 | 6.95 | 6.95 | 6.95 | 2.96% | 843 |
| Oct 16, 2025 | 6.75 | 6.75 | 6.70 | 6.75 | 6.75 | - | 1,590 |
| Oct 15, 2025 | 6.75 | 7.30 | 6.75 | 6.75 | 6.75 | - | 425 |
| Oct 14, 2025 | 6.75 | 7.00 | 6.75 | 6.75 | 6.75 | 0.75% | 442 |
| Oct 13, 2025 | 6.80 | 7.05 | 6.70 | 6.70 | 6.70 | -8.22% | 20,291 |
| Oct 10, 2025 | 7.50 | 7.55 | 7.30 | 7.30 | 7.30 | - | 2,110 |
| Oct 9, 2025 | 6.90 | 7.30 | 6.65 | 7.30 | 7.30 | 7.35% | 5,177 |
| Oct 8, 2025 | 7.70 | 7.75 | 6.80 | 6.80 | 6.80 | -10.53% | 7,631 |
| Oct 7, 2025 | 7.05 | 7.95 | 7.05 | 7.60 | 7.60 | 8.57% | 2,494 |
| Oct 6, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 61 |
| Oct 3, 2025 | 6.50 | 8.00 | 6.50 | 7.00 | 7.00 | 0.72% | 1,811 |
| Oct 2, 2025 | 7.15 | 7.50 | 6.95 | 6.95 | 6.95 | -2.11% | 8,170 |
| Oct 1, 2025 | 7.45 | 7.50 | 7.10 | 7.10 | 7.10 | -3.40% | 2,186 |
| Sep 30, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Sep 29, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | 47 |
| Sep 26, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | 100 |
| Sep 25, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.70% | 200 |
| Sep 24, 2025 | 7.60 | 7.60 | 7.30 | 7.40 | 7.40 | -3.27% | 9,750 |
| Sep 23, 2025 | 7.35 | 7.65 | 7.35 | 7.65 | 7.65 | 5.52% | 1,026 |
| Sep 22, 2025 | 7.35 | 7.35 | 7.20 | 7.25 | 7.25 | -1.36% | 7,074 |
| Sep 19, 2025 | 7.30 | 7.45 | 7.30 | 7.35 | 7.35 | 1.38% | 13,092 |
| Sep 18, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | 695 |
| Sep 17, 2025 | 7.30 | 7.55 | 7.30 | 7.30 | 7.30 | -0.68% | 14,735 |
| Sep 16, 2025 | 8.00 | 8.00 | 7.35 | 7.35 | 7.35 | -8.13% | 5,070 |
| Sep 15, 2025 | 7.90 | 8.70 | 7.60 | 8.00 | 8.00 | 8.11% | 8,697 |
| Sep 12, 2025 | 7.35 | 7.40 | 7.30 | 7.40 | 7.40 | -3.90% | 1,432 |
| Sep 11, 2025 | 7.20 | 7.70 | 7.20 | 7.70 | 7.70 | 1.32% | 1,490 |
| Sep 10, 2025 | 8.20 | 8.20 | 7.55 | 7.60 | 7.60 | -5.00% | 2,061 |
| Sep 9, 2025 | 7.75 | 8.00 | 7.75 | 8.00 | 8.00 | 4.58% | 2,919 |
| Sep 8, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | 250 |
| Sep 5, 2025 | 7.40 | 7.75 | 7.25 | 7.70 | 7.70 | 0.65% | 3,338 |
| 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 |