Implenia AG (FRA:I8T)
Germany · Delayed Price · Currency is EUR 70.80
0.00 (0.00%)
At close: Aug 26, 2026
FRA:I8T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 14, 2026 | 66.70 | 67.00 | 66.70 | 67.00 | 67.00 | - | - |
| Aug 13, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 3.08% | - |
| Aug 12, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Aug 11, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Aug 10, 2026 | 65.80 | 65.80 | 65.00 | 65.00 | 65.00 | -1.22% | - |
| Aug 7, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -1.64% | - |
| Aug 6, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -2.19% | - |
| Aug 5, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 0.29% | - |
| Aug 4, 2026 | 66.20 | 69.40 | 66.20 | 68.20 | 68.20 | 1.49% | 100 |
| Aug 3, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.45% | - |
| Jul 31, 2026 | 68.50 | 68.50 | 66.90 | 66.90 | 66.90 | 0.60% | 149 |
| Jul 30, 2026 | 63.80 | 66.50 | 63.80 | 66.50 | 66.50 | -0.75% | 149 |
| Jul 29, 2026 | 67.00 | 67.00 | 66.10 | 67.00 | 67.00 | -0.74% | 122 |
| Jul 28, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -2.74% | - |
| Jul 27, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 1.02% | - |
| Jul 24, 2026 | 68.90 | 68.90 | 68.70 | 68.70 | 68.70 | -3.38% | 200 |
| Jul 23, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 0.14% | - |
| Jul 22, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Jul 21, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.43% | - |
| Jul 20, 2026 | 71.80 | 71.80 | 70.20 | 70.20 | 70.20 | -2.09% | - |
| Jul 17, 2026 | 71.80 | 71.80 | 71.70 | 71.70 | 71.70 | -1.65% | - |
| Jul 16, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 0.28% | - |
| Jul 15, 2026 | 70.80 | 72.70 | 70.80 | 72.70 | 72.70 | 4.91% | 70 |
| Jul 14, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 0.14% | - |
| Jul 13, 2026 | 70.90 | 70.90 | 69.20 | 69.20 | 69.20 | -3.35% | 165 |
| Jul 10, 2026 | 73.50 | 73.50 | 71.60 | 71.60 | 71.60 | -6.65% | - |
| Jul 9, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 0.39% | - |
| Jul 8, 2026 | 77.70 | 77.70 | 76.40 | 76.40 | 76.40 | -4.62% | - |
| Jul 7, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -0.25% | - |
| Jul 6, 2026 | 80.00 | 80.30 | 80.00 | 80.30 | 80.30 | 0.37% | - |
| Jul 3, 2026 | 77.30 | 80.00 | 77.30 | 80.00 | 80.00 | 2.70% | - |
| Jul 2, 2026 | 75.50 | 77.90 | 75.50 | 77.90 | 77.90 | 2.10% | 165 |
| Jul 1, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | -0.52% | - |
| Jun 30, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 0.39% | - |
| Jun 29, 2026 | 78.10 | 78.10 | 76.40 | 76.40 | 76.40 | 0.79% | 10 |
| Jun 26, 2026 | 76.90 | 78.00 | 75.80 | 75.80 | 75.80 | -1.69% | 32 |
| Jun 25, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -3.99% | - |
| Jun 24, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -1.71% | 50 |
| Jun 23, 2026 | 81.60 | 81.70 | 81.60 | 81.70 | 81.70 | 0.86% | 15 |
| Jun 22, 2026 | 82.50 | 82.50 | 81.00 | 81.00 | 81.00 | -1.34% | 14 |
| Jun 19, 2026 | 83.00 | 83.00 | 82.10 | 82.10 | 82.10 | -0.24% | 169 |
| Jun 18, 2026 | 79.50 | 84.70 | 79.50 | 82.30 | 82.30 | 5.78% | 399 |
| Jun 17, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -1.14% | - |