Implenia AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	79.60	79.60	76.20	76.20	-	-3.03%	542
Feb 11, 2026	76.30	78.60	75.90	78.58	78.58	3.73%	17,196
Feb 10, 2026	77.00	77.20	75.75	75.75	75.75	-2.25%	9,663
Feb 9, 2026	74.65	77.70	75.20	77.50	77.50	6.38%	12,426
Feb 6, 2026	71.15	74.40	71.80	72.85	72.85	2.47%	9,846
Feb 5, 2026	70.15	72.30	70.41	71.09	71.09	0.49%	2,609
Feb 4, 2026	71.45	71.60	70.15	70.75	70.75	-1.81%	9,214
Feb 3, 2026	73.30	74.00	71.00	72.05	72.05	-1.57%	64,852
Feb 2, 2026	73.60	73.70	72.80	73.20	73.20	-2.32%	5,029
Jan 30, 2026	72.00	75.90	74.00	74.94	74.94	4.06%	5,028
Jan 29, 2026	73.50	73.70	71.85	72.01	72.01	-2.06%	7,183
Jan 28, 2026	73.50	74.40	73.35	73.53	73.53	-1.59%	18,106
Jan 27, 2026	74.25	74.90	74.05	74.72	74.72	1.78%	9,305
Jan 26, 2026	74.85	74.20	73.40	73.41	73.41	-1.07%	2,379
Jan 23, 2026	74.45	74.80	74.15	74.20	74.20	-0.27%	17,270
Jan 22, 2026	73.30	75.05	73.00	74.40	74.40	3.09%	23,286
Jan 21, 2026	72.80	72.65	71.30	72.17	72.17	-0.18%	1,594
Jan 20, 2026	72.70	73.01	72.20	72.30	72.30	-1.23%	2,517
Jan 19, 2026	74.35	74.20	72.60	73.20	73.20	-1.75%	2,617
Jan 16, 2026	74.95	75.70	74.20	74.50	74.50	-0.27%	13,697
Jan 15, 2026	78.95	77.00	74.10	74.71	74.71	-3.11%	1,837
Jan 14, 2026	76.70	77.80	76.75	77.10	77.10	0.32%	4,195
Jan 13, 2026	78.85	77.78	76.20	76.86	76.86	-3.20%	9,041
Jan 12, 2026	79.55	80.25	78.15	79.40	79.40	-3.09%	14,352
Jan 9, 2026	82.65	81.93	80.70	81.93	81.93	-0.24%	782
Jan 8, 2026	77.80	82.90	80.60	82.13	82.13	5.32%	2,783
Jan 7, 2026	78.05	78.85	77.70	77.98	77.98	-0.08%	4,656
Jan 6, 2026	78.95	79.10	77.73	78.04	78.04	-1.22%	3,650
Jan 5, 2026	77.60	79.00	77.20	79.00	79.00	4.17%	72,600
Dec 30, 2025	75.05	76.60	75.10	75.84	75.84	1.53%	10,192
Dec 29, 2025	75.65	75.10	74.60	74.70	74.70	-1.20%	6,220
Dec 23, 2025	75.35	75.60	74.00	75.60	75.60	1.31%	6,800
Dec 22, 2025	74.15	75.30	73.30	74.62	74.62	1.65%	6,118
Dec 19, 2025	72.60	73.80	72.70	73.41	73.41	2.85%	16,881
Dec 18, 2025	70.25	72.40	70.00	71.38	71.38	0.95%	1,988
Dec 17, 2025	70.15	71.11	70.40	70.71	70.71	-0.26%	650
Dec 16, 2025	70.75	71.00	69.90	70.90	70.90	0.84%	1,941
Dec 15, 2025	69.60	71.50	69.90	70.31	70.31	-1.58%	4,072
Dec 12, 2025	68.30	72.10	70.40	71.44	71.43	4.79%	7,674
Dec 11, 2025	68.30	68.70	67.90	68.17	68.17	0.13%	3,318
Dec 10, 2025	69.20	68.70	67.90	68.08	68.08	-2.60%	5,274
Dec 9, 2025	69.20	70.40	68.70	69.90	69.90	1.53%	13,709
Dec 8, 2025	68.60	69.50	68.80	68.85	68.85	0.40%	15,697
Dec 5, 2025	68.00	69.00	68.20	68.58	68.58	1.60%	2,872
Dec 4, 2025	68.80	68.77	67.10	67.50	67.50	-0.20%	1,279
Dec 3, 2025	67.35	68.20	66.80	67.63	67.63	0.49%	2,042
Dec 2, 2025	66.55	67.50	66.97	67.30	67.30	1.36%	1,569
Dec 1, 2025	67.25	67.50	65.55	66.40	66.40	-1.48%	2,180
Nov 28, 2025	66.85	67.60	66.20	67.40	67.40	0.60%	4,408
Nov 27, 2025	66.55	67.00	66.40	67.00	67.00	1.61%	6,948