Implenia AG (FRA:I8T)
Germany · Delayed Price · Currency is EUR 67.00
-0.30 (-0.45%)
At close: Oct 23, 2026
FRA:I8T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 66.60 | 67.00 | 66.60 | 67.00 | 67.00 | -0.45% | - |
| Oct 22, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -1.32% | - |
| Oct 21, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 2.71% | - |
| Oct 20, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -0.15% | - |
| Oct 19, 2026 | 66.20 | 66.50 | 66.20 | 66.50 | 66.50 | 1.22% | - |
| Oct 16, 2026 | 66.80 | 66.80 | 65.70 | 65.70 | 65.70 | -0.61% | - |
| Oct 15, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | -2.65% | - |
| Oct 14, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 2.41% | - |
| Oct 13, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 0.15% | - |
| Oct 12, 2026 | 66.90 | 66.90 | 66.20 | 66.20 | 66.20 | -0.90% | - |
| Oct 9, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 1.37% | - |
| Oct 8, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | -0.75% | - |
| Oct 7, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -3.21% | - |
| Oct 6, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - | - |
| Oct 5, 2026 | 69.00 | 69.00 | 68.60 | 68.60 | 68.60 | -0.58% | - |
| Oct 2, 2026 | 67.80 | 69.00 | 67.80 | 69.00 | 69.00 | -0.72% | 180 |
| Oct 1, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.52% | - |
| Sep 30, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 1.13% | - |
| Sep 29, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.42% | - |
| Sep 28, 2026 | 69.90 | 70.80 | 69.90 | 70.80 | 70.80 | 0.85% | - |
| Sep 25, 2026 | 68.00 | 70.20 | 68.00 | 70.20 | 70.20 | 3.24% | - |
| Sep 24, 2026 | 67.20 | 68.00 | 67.20 | 68.00 | 68.00 | 1.04% | - |
| Sep 23, 2026 | 67.40 | 67.40 | 67.30 | 67.30 | 67.30 | -0.15% | - |
| Sep 22, 2026 | 68.40 | 68.40 | 67.40 | 67.40 | 67.40 | -1.32% | - |
| Sep 21, 2026 | 69.30 | 69.30 | 68.30 | 68.30 | 68.30 | -0.58% | - |
| Sep 18, 2026 | 67.00 | 68.70 | 67.00 | 68.70 | 68.70 | 2.69% | - |
| Sep 17, 2026 | 67.80 | 67.80 | 66.90 | 66.90 | 66.90 | -0.74% | - |
| Sep 16, 2026 | 65.60 | 67.40 | 65.60 | 67.40 | 67.40 | 2.90% | - |
| Sep 15, 2026 | 64.60 | 65.50 | 64.60 | 65.50 | 65.50 | 0.92% | - |
| Sep 14, 2026 | 65.50 | 65.50 | 64.90 | 64.90 | 64.90 | -1.37% | - |
| Sep 11, 2026 | 67.00 | 67.00 | 65.80 | 65.80 | 65.80 | -1.35% | - |
| Sep 10, 2026 | 69.80 | 69.80 | 66.70 | 66.70 | 66.70 | -4.03% | - |
| Sep 9, 2026 | 71.40 | 71.90 | 69.50 | 69.50 | 69.50 | -2.66% | 10 |
| Sep 8, 2026 | 70.30 | 71.40 | 70.30 | 71.40 | 71.40 | 1.28% | - |
| Sep 7, 2026 | 70.90 | 70.90 | 70.50 | 70.50 | 70.50 | -0.14% | - |
| Sep 4, 2026 | 69.60 | 70.60 | 69.60 | 70.60 | 70.60 | 0.57% | - |
| Sep 3, 2026 | 67.40 | 70.20 | 67.40 | 70.20 | 70.20 | 4.15% | 141 |
| Sep 2, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -2.74% | - |
| Sep 1, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 0.43% | - |
| Aug 31, 2026 | 71.70 | 71.70 | 69.00 | 69.00 | 69.00 | -3.63% | - |
| Aug 28, 2026 | 72.00 | 72.00 | 71.60 | 71.60 | 71.60 | -0.28% | - |
| Aug 27, 2026 | 73.50 | 73.50 | 71.80 | 71.80 | 71.80 | 1.41% | - |
| Aug 26, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - | - |
| Aug 25, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 1.14% | - |
| Aug 24, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Aug 21, 2026 | 68.60 | 70.00 | 68.60 | 70.00 | 70.00 | -1.55% | - |
| Aug 20, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 5.65% | - |
| Aug 19, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 0.75% | - |
| Aug 18, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -0.30% | - |
| Aug 17, 2026 | 67.20 | 67.20 | 67.00 | 67.00 | 67.00 | - | - |