Implenia AG (LON:0QNT)
London · Delayed Price · Currency is GBP · Price in CHF 63.71
+0.89 (1.42%)
At close: Aug 29, 2025
Implenia AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 63.35 | 64.00 | 63.00 | 63.71 | 63.71 | 1.42% | 5,732 |
| Aug 28, 2025 | 62.45 | 63.10 | 61.50 | 62.82 | 62.82 | 1.56% | 103,233 |
| Aug 27, 2025 | 62.85 | 62.20 | 61.00 | 61.85 | 61.85 | -1.28% | 4,410 |
| Aug 26, 2025 | 64.90 | 64.90 | 62.40 | 62.65 | 62.65 | -4.87% | 3,407 |
| Aug 25, 2025 | 66.40 | 66.40 | 65.10 | 65.86 | 65.86 | 2.26% | 2,074 |
| Aug 22, 2025 | 62.25 | 64.80 | 62.50 | 64.40 | 64.40 | 4.72% | 63,043 |
| Aug 21, 2025 | 59.85 | 62.20 | 61.20 | 61.50 | 61.50 | 1.49% | 1,850 |
| Aug 20, 2025 | 57.90 | 61.05 | 59.20 | 60.60 | 60.60 | 5.94% | 18,117 |
| Aug 19, 2025 | 57.30 | 57.80 | 56.60 | 57.20 | 57.20 | -1.38% | 1,561 |
| Aug 18, 2025 | 58.25 | 58.00 | 57.80 | 58.00 | 58.00 | - | 350 |
| Aug 15, 2025 | 59.05 | 58.10 | 57.85 | 58.00 | 58.00 | -1.93% | 507 |
| Aug 14, 2025 | 59.35 | 59.14 | 59.10 | 59.14 | 59.14 | -1.76% | 430 |
| Aug 13, 2025 | 59.45 | 60.30 | 59.40 | 60.20 | 60.20 | 1.52% | 685 |
| Aug 12, 2025 | 58.35 | 59.60 | 59.30 | 59.30 | 59.30 | 1.04% | 133 |
| Aug 11, 2025 | 58.45 | 59.10 | 58.30 | 58.69 | 58.69 | 0.25% | 1,116 |
| Aug 8, 2025 | 58.65 | 59.00 | 58.20 | 58.54 | 58.54 | 0.07% | 93,014 |
| Aug 7, 2025 | 57.20 | 59.20 | 58.50 | 58.50 | 58.50 | 1.74% | 998 |
| Aug 6, 2025 | 57.60 | 57.60 | 57.07 | 57.50 | 57.50 | 0.88% | 545 |
| Aug 5, 2025 | 55.35 | 57.40 | 56.80 | 57.00 | 57.00 | 4.60% | 1,138 |
| Aug 4, 2025 | 53.60 | 55.20 | 54.10 | 54.49 | 54.49 | -1.73% | 265 |
| Jul 31, 2025 | 55.05 | 55.70 | 54.80 | 55.46 | 55.46 | 0.10% | 1,494 |
| Jul 30, 2025 | 53.50 | 55.40 | 53.90 | 55.40 | 55.40 | 4.00% | 617 |
| Jul 29, 2025 | 52.80 | 53.60 | 53.00 | 53.27 | 53.27 | -1.80% | 2,385 |
| Jul 28, 2025 | 53.60 | 54.30 | 53.00 | 54.24 | 54.24 | 1.58% | 889 |
| Jul 25, 2025 | 53.60 | 53.60 | 53.00 | 53.40 | 53.40 | -1.48% | 1,008 |
| Jul 24, 2025 | 53.70 | 54.40 | 53.70 | 54.20 | 54.20 | 1.31% | 751 |
| Jul 23, 2025 | 52.80 | 53.70 | 52.60 | 53.50 | 53.50 | 1.90% | 289,762 |
| Jul 22, 2025 | 53.50 | 53.20 | 52.30 | 52.50 | 52.50 | -1.87% | 1,051 |
| Jul 21, 2025 | 53.10 | 53.90 | 53.10 | 53.50 | 53.50 | 1.23% | 847 |
| Jul 18, 2025 | 52.30 | 53.40 | 52.40 | 52.85 | 52.85 | -0.28% | 7,730 |
| Jul 17, 2025 | 52.50 | 53.10 | 52.15 | 53.00 | 53.00 | 2.12% | 9,911 |
| Jul 16, 2025 | 51.75 | 52.60 | 50.80 | 51.90 | 51.90 | -6.15% | 6,940 |
| Jul 15, 2025 | 55.85 | 56.60 | 55.30 | 55.30 | 55.30 | -1.07% | 382 |
| Jul 14, 2025 | 56.10 | 56.45 | 55.80 | 55.90 | 55.90 | -0.71% | 2,283 |
| Jul 11, 2025 | 56.50 | 56.90 | 56.00 | 56.30 | 56.30 | -0.88% | 1,550 |
| Jul 10, 2025 | 57.00 | 57.60 | 56.80 | 56.80 | 56.80 | -0.35% | 2,629 |
| Jul 9, 2025 | 56.20 | 57.00 | 56.30 | 57.00 | 57.00 | 1.24% | 2,038 |
| Jul 8, 2025 | 55.25 | 56.50 | 55.35 | 56.30 | 56.30 | 2.55% | 2,529 |
| Jul 7, 2025 | 54.05 | 55.15 | 53.90 | 54.90 | 54.90 | 1.86% | 1,108 |
| Jul 4, 2025 | 54.05 | 54.10 | 53.80 | 53.90 | 53.90 | -0.92% | 28,210 |
| Jul 3, 2025 | 53.80 | 54.90 | 53.30 | 54.40 | 54.40 | 2.06% | 1,456 |
| Jul 2, 2025 | 54.15 | 54.20 | 53.30 | 53.30 | 53.30 | -1.48% | 8,966 |
| Jul 1, 2025 | 55.25 | 55.30 | 54.00 | 54.10 | 54.10 | -2.52% | 547 |
| Jun 30, 2025 | 55.25 | 55.55 | 54.60 | 55.50 | 55.50 | 0.36% | 3,531 |
| Jun 27, 2025 | 54.05 | 55.60 | 54.50 | 55.30 | 55.30 | 2.22% | 5,653 |
| Jun 26, 2025 | 54.05 | 54.20 | 53.60 | 54.10 | 54.10 | 0.15% | 2,022 |
| Jun 25, 2025 | 53.90 | 54.45 | 53.80 | 54.02 | 54.02 | 0.41% | 1,728 |
| Jun 24, 2025 | 54.65 | 53.95 | 53.50 | 53.80 | 53.80 | -0.55% | 1,294 |
| Jun 23, 2025 | 53.30 | 54.10 | 53.15 | 54.10 | 54.10 | 1.63% | 100 |
| Jun 20, 2025 | 53.70 | 53.80 | 52.70 | 53.23 | 53.23 | -0.80% | 26,698 |