Implenia AG (FRA:I8T)
Germany · Delayed Price · Currency is EUR 77.10
-3.20 (-3.99%)
At close: Jun 25, 2026
FRA:I8T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 76.30 | 78.70 | 76.30 | 78.70 | 78.70 | 3.28% | 9 |
| Jun 15, 2026 | 74.10 | 76.20 | 74.10 | 76.20 | 76.20 | 8.39% | - |
| Jun 12, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 6.19% | - |
| Jun 11, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -1.05% | - |
| Jun 10, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -0.15% | - |
| Jun 9, 2026 | 66.60 | 67.00 | 66.60 | 67.00 | 67.00 | 0.75% | - |
| Jun 8, 2026 | 69.50 | 69.50 | 66.50 | 66.50 | 66.50 | -5.14% | - |
| Jun 5, 2026 | 68.80 | 70.10 | 68.80 | 70.10 | 70.10 | 1.74% | - |
| Jun 4, 2026 | 71.30 | 71.30 | 68.90 | 68.90 | 68.90 | -3.23% | - |
| 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% | - |