Impera SE (DUSE:05P)
Germany · Delayed Price · Currency is EUR 31.00
+0.40 (1.31%)
At close: Sep 24, 2026
Impera SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Sep 23, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.00% | - |
| Sep 22, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Sep 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Sep 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Sep 17, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Sep 16, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Sep 15, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.07% | - |
| Sep 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | - |
| Sep 11, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Sep 10, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Sep 9, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Sep 8, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Sep 7, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Sep 4, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Sep 3, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Sep 2, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Sep 1, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 31, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 28, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 27, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 26, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 25, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 24, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 21, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 20, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 19, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 18, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 17, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 14, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 13, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 12, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 11, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 10, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 7, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 6, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 5, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 4, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 3, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Jul 31, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Jul 30, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Jul 29, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Jul 28, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Jul 27, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Jul 24, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Jul 23, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Jul 22, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Jul 21, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Jul 20, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Jul 17, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |