Implenia AG (FRA:I8T)
Germany · Delayed Price · Currency is EUR 69.00
-0.90 (-1.29%)
At close: Apr 23, 2026
FRA:I8T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -1.29% | 50 |
| Apr 22, 2026 | 71.20 | 71.20 | 69.90 | 69.90 | 69.90 | -1.55% | 80 |
| Apr 21, 2026 | 71.40 | 71.40 | 71.00 | 71.00 | 71.00 | -0.28% | - |
| Apr 20, 2026 | 72.50 | 72.50 | 71.20 | 71.20 | 71.20 | - | 2 |
| Apr 17, 2026 | 69.40 | 71.20 | 69.40 | 71.20 | 71.20 | 2.89% | - |
| Apr 16, 2026 | 71.10 | 71.10 | 69.20 | 69.20 | 69.20 | -2.12% | - |
| Apr 15, 2026 | 72.00 | 72.00 | 70.70 | 70.70 | 70.70 | -2.08% | - |
| Apr 14, 2026 | 71.60 | 72.20 | 71.60 | 72.20 | 72.20 | -2.30% | - |
| Apr 13, 2026 | 70.30 | 73.90 | 70.30 | 73.90 | 73.90 | 4.82% | 2 |
| Apr 10, 2026 | 69.00 | 70.50 | 69.00 | 70.50 | 70.50 | 0.71% | 25 |
| Apr 9, 2026 | 70.20 | 70.20 | 70.00 | 70.00 | 70.00 | -0.43% | - |
| Apr 8, 2026 | 69.80 | 70.30 | 69.80 | 70.30 | 70.30 | 5.40% | - |
| Apr 7, 2026 | 67.00 | 68.00 | 66.70 | 66.70 | 66.70 | -0.15% | 170 |
| Apr 2, 2026 | 66.70 | 66.80 | 66.70 | 66.80 | 66.80 | -4.16% | - |
| Apr 1, 2026 | 67.70 | 69.70 | 67.70 | 69.70 | 68.14 | 2.95% | - |
| Mar 31, 2026 | 66.10 | 67.70 | 66.10 | 67.70 | 66.18 | 3.52% | - |
| Mar 30, 2026 | 66.60 | 67.40 | 65.40 | 65.40 | 63.93 | -7.63% | 379 |
| Mar 27, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 69.21 | 0.14% | - |
| Mar 26, 2026 | 71.60 | 71.60 | 70.70 | 70.70 | 69.11 | -1.81% | - |
| Mar 25, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 70.38 | - | - |
| Mar 24, 2026 | 72.40 | 72.40 | 72.00 | 72.00 | 70.38 | -1.10% | - |
| Mar 23, 2026 | 68.60 | 72.80 | 68.60 | 72.80 | 71.17 | 4.60% | - |
| Mar 20, 2026 | 72.10 | 76.30 | 69.60 | 69.60 | 68.04 | -3.06% | 50 |
| Mar 19, 2026 | 75.60 | 75.60 | 71.80 | 71.80 | 70.19 | -5.28% | - |
| Mar 18, 2026 | 77.70 | 77.70 | 75.80 | 75.80 | 74.10 | -1.56% | - |
| Mar 17, 2026 | 78.30 | 78.30 | 77.00 | 77.00 | 75.27 | -2.28% | - |
| Mar 16, 2026 | 78.30 | 78.80 | 78.30 | 78.80 | 77.03 | 0.38% | 110 |
| Mar 13, 2026 | 80.20 | 80.20 | 78.50 | 78.50 | 76.74 | -2.24% | - |
| Mar 12, 2026 | 81.10 | 81.10 | 80.30 | 80.30 | 78.50 | -1.95% | - |
| Mar 11, 2026 | 82.10 | 82.10 | 81.90 | 81.90 | 80.06 | 2.76% | 3 |
| Mar 10, 2026 | 77.40 | 79.70 | 77.40 | 79.70 | 77.91 | 2.97% | - |
| Mar 9, 2026 | 78.00 | 78.00 | 77.30 | 77.40 | 75.66 | -3.73% | 195 |
| Mar 6, 2026 | 81.90 | 81.90 | 80.40 | 80.40 | 78.60 | -1.23% | - |
| Mar 5, 2026 | 82.90 | 82.90 | 81.40 | 81.40 | 79.57 | -2.51% | - |
| Mar 4, 2026 | 82.10 | 83.50 | 82.10 | 83.50 | 81.63 | 1.83% | - |
| Mar 3, 2026 | 77.40 | 82.00 | 75.40 | 82.00 | 80.16 | 4.73% | 6 |
| Mar 2, 2026 | 77.80 | 78.30 | 77.80 | 78.30 | 76.54 | 0.64% | 40 |
| Feb 27, 2026 | 79.50 | 79.50 | 77.80 | 77.80 | 76.05 | -2.02% | - |
| Feb 26, 2026 | 80.10 | 80.10 | 79.40 | 79.40 | 77.62 | -1.00% | - |
| Feb 25, 2026 | 82.10 | 83.30 | 80.20 | 80.20 | 78.40 | -2.43% | 5 |
| Feb 24, 2026 | 82.70 | 82.70 | 82.20 | 82.20 | 80.36 | -0.36% | - |
| Feb 23, 2026 | 85.10 | 85.10 | 82.50 | 82.50 | 80.65 | -0.72% | 2 |
| Feb 20, 2026 | 84.80 | 86.80 | 83.10 | 83.10 | 81.24 | -0.95% | 170 |
| Feb 19, 2026 | 86.50 | 86.50 | 83.90 | 83.90 | 82.02 | -2.89% | - |
| Feb 18, 2026 | 85.50 | 86.40 | 85.50 | 86.40 | 84.46 | 1.17% | - |
| Feb 17, 2026 | 84.30 | 85.40 | 84.30 | 85.40 | 83.48 | 0.95% | - |
| Feb 16, 2026 | 81.20 | 84.60 | 81.20 | 84.60 | 82.70 | 2.30% | 100 |
| Feb 13, 2026 | 81.20 | 82.70 | 81.20 | 82.70 | 80.84 | 1.97% | - |
| Feb 12, 2026 | 84.20 | 84.20 | 81.10 | 81.10 | 79.28 | -3.91% | - |
| Feb 11, 2026 | 83.90 | 84.40 | 83.90 | 84.40 | 82.51 | 0.84% | 100 |