Implenia AG (LON:0QNT)
London · Delayed Price · Currency is GBP · Price in CHF 63.15
+1.65 (2.68%)
Aug 12, 2026, 5:07 PM GMT
LON:0QNT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 68.00 | 68.10 | 67.09 | 67.10 | 67.10 | -2.47% | 1,923 |
| Jul 16, 2026 | 68.70 | 68.80 | 67.15 | 68.80 | 68.80 | 1.78% | 119,777 |
| Jul 15, 2026 | 66.05 | 68.00 | 67.00 | 67.60 | 67.60 | 3.27% | 5,987 |
| Jul 14, 2026 | 65.10 | 66.40 | 64.35 | 65.46 | 65.46 | 0.09% | 5,933 |
| Jul 13, 2026 | 67.05 | 66.10 | 64.30 | 65.40 | 65.40 | -1.15% | 4,980 |
| Jul 10, 2026 | 70.05 | 68.20 | 65.70 | 66.16 | 66.16 | -3.98% | 43,274 |
| Jul 9, 2026 | 75.15 | 75.60 | 68.60 | 68.90 | 68.90 | -3.13% | 14,365 |
| Jul 8, 2026 | 72.50 | 72.75 | 70.70 | 71.13 | 71.13 | -2.57% | 11,900 |
| Jul 7, 2026 | 74.05 | 74.85 | 72.99 | 73.00 | 73.00 | -2.43% | 5,615 |
| Jul 6, 2026 | 74.15 | 75.50 | 74.72 | 74.82 | 74.82 | 1.38% | 1,637 |
| Jul 3, 2026 | 71.65 | 74.60 | 72.20 | 73.80 | 73.80 | 3.22% | 2,569 |
| Jul 2, 2026 | 71.55 | 72.00 | 70.70 | 71.50 | 71.50 | 0.42% | 7,518 |
| Jul 1, 2026 | 72.40 | 72.05 | 70.55 | 71.20 | 71.20 | - | 6,892 |
| Jun 30, 2026 | 71.45 | 72.50 | 71.20 | 71.20 | 71.20 | -0.28% | 4,354 |
| Jun 29, 2026 | 72.20 | 71.90 | 70.75 | 71.40 | 71.40 | 0.87% | 813 |
| Jun 26, 2026 | 71.35 | 71.70 | 70.50 | 70.78 | 70.78 | -0.56% | 39,168 |
| Jun 25, 2026 | 70.95 | 72.20 | 70.80 | 71.19 | 71.18 | 0.42% | 3,226 |
| Jun 24, 2026 | 74.05 | 73.30 | 70.00 | 70.89 | 70.89 | -4.85% | 3,598 |
| Jun 23, 2026 | 75.05 | 75.36 | 74.33 | 74.50 | 74.50 | -1.59% | 124,900 |
| Jun 22, 2026 | 75.35 | 76.30 | 75.20 | 75.70 | 75.70 | -1.19% | 55,186 |
| Jun 19, 2026 | 76.60 | 76.61 | 75.80 | 76.61 | 76.61 | 2.90% | 8,566 |
| Jun 18, 2026 | 74.15 | 75.80 | 74.30 | 74.45 | 74.45 | 1.47% | 34,578 |
| Jun 17, 2026 | 72.50 | 74.40 | 72.90 | 73.38 | 73.38 | 0.51% | 1,562 |
| Jun 16, 2026 | 71.25 | 73.20 | 71.70 | 73.00 | 73.00 | 2.38% | 4,501 |
| Jun 15, 2026 | 69.60 | 71.65 | 69.90 | 71.30 | 71.30 | 4.42% | 9,280 |
| Jun 12, 2026 | 65.50 | 68.75 | 66.57 | 68.28 | 68.28 | 6.30% | 5,582 |
| Jun 11, 2026 | 62.65 | 65.10 | 63.90 | 64.24 | 64.24 | 3.34% | 3,798 |
| Jun 10, 2026 | 62.95 | 63.05 | 61.80 | 62.16 | 62.16 | -1.07% | 5,486 |
| Jun 9, 2026 | 62.65 | 63.30 | 61.80 | 62.84 | 62.84 | 0.53% | 4,564 |
| Jun 8, 2026 | 63.85 | 63.90 | 62.10 | 62.51 | 62.51 | -4.27% | 6,471 |
| Jun 5, 2026 | 64.00 | 65.80 | 63.70 | 65.30 | 65.30 | 0.84% | 2,798 |
| Jun 4, 2026 | 65.60 | 66.00 | 63.80 | 64.76 | 64.76 | -0.06% | 3,764 |
| Jun 3, 2026 | 62.75 | 66.49 | 63.00 | 64.80 | 64.80 | 4.68% | 5,125 |