Impero A/S (CPH:IMPERO)
Denmark · Delayed Price · Currency is DKK 7.60
0.00 (0.00%)
Jun 4, 2026, 4:04 PM CET
Impero Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.00 | 8.00 | 7.55 | 7.60 | 7.60 | -4.40% | 5,356 |
| Jun 2, 2026 | 8.20 | 8.20 | 7.95 | 7.95 | 7.95 | 0.63% | 1,702 |
| Jun 1, 2026 | 7.85 | 8.10 | 7.35 | 7.90 | 7.90 | 3.27% | 798 |
| May 29, 2026 | 8.30 | 8.30 | 7.60 | 7.65 | 7.65 | -6.13% | 2,132 |
| May 28, 2026 | 7.70 | 8.20 | 7.70 | 8.15 | 8.15 | 7.24% | 1,441 |
| May 27, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | 1,615 |
| May 26, 2026 | 7.80 | 7.80 | 7.55 | 7.55 | 7.55 | -3.21% | 638 |
| May 21, 2026 | 7.80 | 7.85 | 7.80 | 7.80 | 7.80 | -0.64% | 571 |
| May 20, 2026 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | - | 5,023 |
| May 19, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | 91 |
| May 18, 2026 | 7.75 | 8.00 | 7.45 | 7.80 | 7.80 | 0.65% | 16,355 |
| May 13, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | 2,060 |
| May 12, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | 129 |
| May 11, 2026 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 1.30% | 142 |
| May 7, 2026 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | -1.28% | 683 |
| May 6, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | - | 113 |
| May 5, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | 3.31% | 1,026 |
| May 4, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | -2.58% | 1,612 |
| May 1, 2026 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | 2.65% | 1,204 |
| Apr 30, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.03% | 1,097 |
| Apr 28, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | - | 4,253 |
| Apr 27, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | - | 3,217 |
| Apr 24, 2026 | 7.40 | 7.70 | 7.40 | 7.40 | 7.40 | -1.33% | 5,620 |
| Apr 22, 2026 | 7.90 | 7.90 | 7.40 | 7.50 | 7.50 | - | 2,744 |
| Apr 21, 2026 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | -2.60% | 3,328 |
| Apr 20, 2026 | 7.45 | 7.70 | 7.40 | 7.70 | 7.70 | 4.05% | 5,360 |
| Apr 17, 2026 | 7.40 | 8.20 | 7.40 | 7.40 | 7.40 | - | 20,907 |
| Apr 16, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | - | 4,956 |
| Apr 15, 2026 | 7.25 | 7.50 | 7.25 | 7.40 | 7.40 | -1.33% | 217 |
| Apr 14, 2026 | 7.70 | 7.70 | 7.25 | 7.50 | 7.50 | - | 402 |
| Apr 13, 2026 | 7.50 | 7.50 | 7.35 | 7.50 | 7.50 | -2.60% | 1,715 |
| Apr 10, 2026 | 7.55 | 7.70 | 7.50 | 7.70 | 7.70 | -1.28% | 2,343 |
| Apr 8, 2026 | 7.85 | 8.00 | 7.80 | 7.80 | 7.80 | -0.64% | 7,382 |
| Apr 7, 2026 | 7.55 | 7.85 | 7.55 | 7.85 | 7.85 | -1.88% | 10,527 |
| Apr 1, 2026 | 7.15 | 8.00 | 7.15 | 8.00 | 8.00 | 15.11% | 23,080 |
| 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 |