Implenia AG (LON:0QNT)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 74.95
+0.70 (0.94%)
Nov 10, 2026, 4:20 PM GMT
LON:0QNT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 74.35 | 76.10 | 74.35 | 74.95 | 74.95 | 0.60% | 920 |
| Nov 9, 2026 | 72.10 | 74.50 | 74.10 | 74.50 | 74.50 | 4.78% | 127 |
| Nov 6, 2026 | 70.85 | 71.35 | 70.60 | 71.10 | 71.10 | 0.71% | 516 |
| Nov 5, 2026 | 71.15 | 73.15 | 70.60 | 70.60 | 70.60 | -2.89% | 2,064 |
| Nov 4, 2026 | 71.45 | 74.45 | 72.50 | 72.70 | 72.70 | 1.96% | 1,207 |
| Nov 3, 2026 | 69.80 | 72.20 | 70.75 | 71.30 | 71.30 | 1.28% | 1,503 |
| Nov 2, 2026 | 67.55 | 70.40 | 69.00 | 70.40 | 70.40 | 3.99% | 3,306 |
| Oct 30, 2026 | 66.45 | 68.45 | 66.20 | 67.70 | 67.70 | 1.16% | 3,220 |
| Oct 29, 2026 | 65.90 | 67.20 | 65.75 | 66.92 | 66.92 | 1.40% | 618 |
| Oct 28, 2026 | 64.40 | 66.00 | 64.30 | 66.00 | 66.00 | 3.29% | 320 |
| Oct 27, 2026 | 64.40 | 64.10 | 63.50 | 63.90 | 63.90 | -0.02% | 2,261 |
| Oct 26, 2026 | 63.55 | 64.30 | 63.50 | 63.91 | 63.91 | 1.75% | 3,078 |
| Oct 23, 2026 | 62.85 | 63.30 | 61.90 | 62.81 | 62.81 | 0.19% | 10,088 |
| Oct 22, 2026 | 64.10 | 63.80 | 62.50 | 62.70 | 62.70 | -2.04% | 500 |
| Oct 21, 2026 | 63.35 | 64.10 | 63.90 | 64.00 | 64.00 | 0.63% | 1,241 |
| Oct 20, 2026 | 63.05 | 64.30 | 62.65 | 63.60 | 63.60 | 1.27% | 362 |
| Oct 19, 2026 | 64.00 | 62.80 | 62.00 | 62.80 | 62.80 | -0.63% | 4,618 |
| Oct 16, 2026 | 63.35 | 63.50 | 63.10 | 63.20 | 63.20 | 0.96% | 3,525 |
| Oct 15, 2026 | 63.15 | 63.00 | 62.10 | 62.60 | 62.60 | -1.34% | 1,463 |
| Oct 14, 2026 | 64.60 | 64.80 | 63.40 | 63.45 | 63.45 | -0.78% | 7,091 |
| Oct 13, 2026 | 62.65 | 64.20 | 63.65 | 63.95 | 63.95 | 1.67% | 2,351 |
| Oct 12, 2026 | 63.45 | 63.50 | 62.80 | 62.90 | 62.90 | -0.16% | 304 |
| Oct 9, 2026 | 62.65 | 63.64 | 62.70 | 63.00 | 63.00 | 0.64% | 115 |
| Oct 8, 2026 | 62.35 | 62.93 | 60.90 | 62.60 | 62.60 | -0.56% | 931 |
| Oct 7, 2026 | 63.85 | 63.72 | 62.80 | 62.95 | 62.95 | -1.02% | 190 |
| Oct 6, 2026 | 64.70 | 64.40 | 62.65 | 63.60 | 63.60 | -1.60% | 454 |
| Oct 5, 2026 | 66.65 | 65.15 | 64.30 | 64.63 | 64.63 | -0.72% | 443 |
| Oct 2, 2026 | 64.10 | 65.15 | 64.10 | 65.10 | 65.10 | - | 960 |
| Oct 1, 2026 | 66.55 | 66.50 | 65.10 | 65.10 | 65.10 | -3.41% | 6,699 |
| Sep 30, 2026 | 68.70 | 69.10 | 67.30 | 67.40 | 67.40 | -1.61% | 542 |
| Sep 29, 2026 | 66.45 | 69.10 | 67.10 | 68.50 | 68.50 | 1.36% | 11,230 |
| Sep 28, 2026 | 66.75 | 68.60 | 67.08 | 67.58 | 67.58 | 1.62% | 5,289 |
| Sep 25, 2026 | 65.80 | 67.68 | 66.05 | 66.50 | 66.50 | 2.78% | 1,098 |
| Sep 24, 2026 | 64.00 | 65.30 | 63.95 | 64.70 | 64.70 | 1.22% | 905 |
| Sep 23, 2026 | 64.50 | 64.08 | 63.62 | 63.92 | 63.92 | -0.35% | 2,768 |
| Sep 22, 2026 | 65.20 | 64.90 | 63.90 | 64.15 | 64.15 | -2.22% | 837 |
| Sep 21, 2026 | 66.55 | 66.50 | 65.10 | 65.61 | 65.61 | 0.74% | 20,823 |
| Sep 18, 2026 | 64.00 | 65.99 | 64.30 | 65.12 | 65.12 | 0.65% | 17,681 |
| Sep 17, 2026 | 64.60 | 65.70 | 64.30 | 64.70 | 64.70 | -0.13% | 1,756 |
| Sep 16, 2026 | 64.10 | 65.20 | 63.60 | 64.79 | 64.79 | 3.42% | 4,017 |
| Sep 15, 2026 | 61.50 | 63.10 | 61.23 | 62.64 | 62.64 | 1.20% | 2,508 |
| Sep 14, 2026 | 62.65 | 62.20 | 61.10 | 61.90 | 61.90 | -3.28% | 5,324 |
| Sep 11, 2026 | 65.30 | 64.60 | 63.10 | 64.00 | 64.00 | 0.45% | 19,649 |
| Sep 10, 2026 | 66.15 | 66.80 | 63.20 | 63.71 | 63.71 | -5.83% | 7,126 |
| Sep 9, 2026 | 66.95 | 68.30 | 66.60 | 67.66 | 67.66 | -0.82% | 2,313 |
| Sep 8, 2026 | 66.65 | 68.49 | 67.60 | 68.22 | 68.22 | 1.36% | 2,679 |
| Sep 7, 2026 | 66.65 | 67.70 | 66.98 | 67.30 | 67.30 | -0.30% | 1,398 |
| Sep 4, 2026 | 66.05 | 67.50 | 66.30 | 67.50 | 67.50 | 1.66% | 58,967 |
| Sep 3, 2026 | 63.85 | 66.90 | 64.70 | 66.40 | 66.40 | 2.97% | 29,207 |
| Sep 2, 2026 | 64.40 | 65.00 | 64.16 | 64.48 | 64.48 | -0.34% | 10,756 |