Implenia AG (FRA:I8T)
Germany · Delayed Price · Currency is EUR 71.20
+4.90 (7.39%)
At close: Jun 3, 2026
FRA:I8T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 66.30 | 71.20 | 66.30 | 71.20 | 71.20 | 7.39% | - |
| Jun 2, 2026 | 65.40 | 66.30 | 65.40 | 66.30 | 66.30 | 0.91% | - |
| Jun 1, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - | - |
| May 29, 2026 | 64.90 | 65.70 | 64.90 | 65.70 | 65.70 | 1.55% | - |
| May 28, 2026 | 66.30 | 66.30 | 64.60 | 64.70 | 64.70 | -3.14% | 10 |
| May 27, 2026 | 66.10 | 66.80 | 66.10 | 66.80 | 66.80 | 1.21% | - |
| May 26, 2026 | 64.20 | 66.00 | 64.20 | 66.00 | 66.00 | 2.48% | - |
| May 25, 2026 | 64.60 | 66.50 | 64.40 | 64.40 | 64.40 | 1.42% | 100 |
| May 22, 2026 | 64.00 | 64.00 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| May 21, 2026 | 63.80 | 64.00 | 63.80 | 64.00 | 64.00 | - | - |
| May 20, 2026 | 63.10 | 64.00 | 63.10 | 64.00 | 64.00 | -0.78% | - |
| May 19, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.31% | - |
| May 18, 2026 | 66.30 | 66.30 | 64.70 | 64.70 | 64.70 | -3.14% | - |
| May 15, 2026 | 67.10 | 67.10 | 66.80 | 66.80 | 66.80 | -1.18% | - |
| May 14, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -1.89% | - |
| May 13, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -0.14% | - |
| May 12, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.43% | - |
| May 11, 2026 | 68.90 | 69.30 | 68.90 | 69.30 | 69.30 | 0.73% | - |
| May 8, 2026 | 70.00 | 70.00 | 68.80 | 68.80 | 68.80 | -1.85% | - |
| May 7, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 4.01% | - |
| May 6, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 0.75% | - |
| May 5, 2026 | 65.40 | 66.90 | 65.40 | 66.90 | 66.90 | 2.61% | - |
| May 4, 2026 | 65.10 | 65.20 | 65.10 | 65.20 | 65.20 | -1.36% | - |
| Apr 30, 2026 | 64.70 | 66.10 | 64.70 | 66.10 | 66.10 | -0.90% | - |
| Apr 29, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 0.60% | - |
| Apr 28, 2026 | 67.30 | 67.30 | 66.30 | 66.30 | 66.30 | -1.78% | - |
| Apr 27, 2026 | 68.30 | 68.30 | 67.50 | 67.50 | 67.50 | -2.60% | - |
| Apr 24, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 0.43% | - |
| 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 | -1.96% | - |
| 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% | - |