Implenia AG (LON:0QNT)
London · Delayed Price · Currency is GBP · Price in CHF 66.50
+2.00 (3.10%)
Sep 25, 2026, 4:19 PM GMT
LON:0QNT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 66.05 | 67.68 | 66.05 | 67.05 | 67.05 | 3.63% | 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 |
| Sep 1, 2026 | 66.05 | 65.65 | 64.30 | 64.70 | 64.70 | -3.24% | 6,644 |
| Aug 31, 2026 | 67.50 | 67.85 | 66.20 | 66.87 | 66.86 | -1.67% | 5,318 |
| Aug 28, 2026 | 69.40 | 68.50 | 67.70 | 68.00 | 68.00 | -0.80% | 11,896 |
| Aug 27, 2026 | 70.35 | 70.00 | 68.55 | 68.55 | 68.55 | -1.50% | 10,506 |
| Aug 26, 2026 | 67.75 | 70.40 | 69.00 | 69.59 | 69.59 | 3.42% | 3,910 |
| Aug 25, 2026 | 67.15 | 67.60 | 66.65 | 67.29 | 67.29 | -0.51% | 4,949 |
| Aug 24, 2026 | 66.95 | 68.00 | 66.80 | 67.64 | 67.64 | 0.98% | 2,515 |
| Aug 21, 2026 | 65.90 | 67.20 | 64.20 | 66.98 | 66.98 | 2.73% | 5,669 |
| Aug 20, 2026 | 67.45 | 66.60 | 64.40 | 65.20 | 65.20 | -2.69% | 3,591 |
| Aug 19, 2026 | 67.55 | 69.20 | 67.00 | 67.00 | 67.00 | 5.36% | 4,241 |
| Aug 18, 2026 | 64.10 | 63.84 | 63.59 | 63.59 | 63.59 | -1.10% | 4,210 |
| Aug 17, 2026 | 64.80 | 64.35 | 64.05 | 64.30 | 64.30 | -0.71% | 1,452 |
| Aug 14, 2026 | 64.20 | 65.20 | 64.29 | 64.76 | 64.76 | 2.15% | 1,381 |
| Aug 13, 2026 | 63.45 | 63.92 | 63.20 | 63.39 | 63.39 | -0.05% | 1,633 |
| Aug 12, 2026 | 62.05 | 63.80 | 62.40 | 63.43 | 63.43 | 3.15% | 2,440 |
| Aug 11, 2026 | 61.30 | 62.00 | 61.00 | 61.49 | 61.49 | 0.81% | 3,377 |
| Aug 10, 2026 | 62.45 | 62.30 | 61.00 | 61.00 | 61.00 | -2.51% | 3,502 |
| Aug 7, 2026 | 62.65 | 63.00 | 62.30 | 62.57 | 62.57 | -0.55% | 6,547 |
| Aug 6, 2026 | 63.55 | 63.40 | 62.70 | 62.91 | 62.91 | -1.16% | 3,763 |
| Aug 5, 2026 | 64.90 | 64.55 | 63.20 | 63.66 | 63.66 | -0.21% | 4,595 |
| Aug 4, 2026 | 63.35 | 64.91 | 63.79 | 63.79 | 63.79 | -0.29% | 4,293 |
| Aug 3, 2026 | 65.30 | 64.30 | 63.10 | 63.98 | 63.98 | -1.45% | 7,280 |
| Jul 31, 2026 | 62.95 | 66.50 | 64.00 | 64.92 | 64.92 | 0.80% | 5,607 |
| Jul 30, 2026 | 62.35 | 64.60 | 62.70 | 64.40 | 64.40 | 2.53% | 201,272 |
| Jul 29, 2026 | 63.35 | 63.50 | 62.00 | 62.82 | 62.82 | -0.73% | 6,624 |
| Jul 28, 2026 | 63.75 | 64.00 | 63.20 | 63.28 | 63.28 | -2.09% | 8,189 |
| Jul 27, 2026 | 65.60 | 65.30 | 63.70 | 64.63 | 64.63 | -0.13% | 8,001 |
| Jul 24, 2026 | 65.10 | 65.00 | 64.30 | 64.72 | 64.72 | -2.00% | 23,465 |
| Jul 23, 2026 | 67.05 | 67.30 | 64.99 | 66.04 | 66.04 | -1.72% | 2,728 |
| Jul 22, 2026 | 67.55 | 67.50 | 67.00 | 67.20 | 67.20 | 0.75% | 4,020 |
| Jul 21, 2026 | 66.75 | 66.70 | 65.74 | 66.70 | 66.70 | 0.09% | 11,117 |
| Jul 20, 2026 | 66.75 | 66.86 | 66.20 | 66.64 | 66.64 | -0.69% | 3,433 |