Implenia AG (SWX:IMPN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
64.80
+0.40 (0.62%)
Oct 22, 2025, 5:30 PM CET

Implenia AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202564.6065.4064.3064.8064.800.62%39,624
Oct 21, 202565.7065.7064.0064.4064.40-1.68%24,225
Oct 20, 202565.3065.5064.5065.5065.500.61%21,581
Oct 17, 202564.3065.6063.6065.1065.10-0.61%41,145
Oct 16, 202567.0067.1065.2065.5065.50-2.38%35,144
Oct 15, 202568.7069.1067.1067.1067.10-1.61%39,453
Oct 14, 202567.6068.5066.7068.2068.200.59%38,968
Oct 13, 202566.7068.0066.5067.8067.801.95%40,051
Oct 10, 202568.0068.0066.5066.5066.50-3.06%28,931
Oct 9, 202568.3070.0067.9068.6068.601.18%59,998
Oct 8, 202569.5069.5067.6067.8067.80-1.88%71,280
Oct 7, 202566.5069.1066.0069.1069.103.75%113,351
Oct 6, 202565.2066.6064.5066.6066.601.83%60,859
Oct 3, 202566.7066.7064.9065.4065.40-1.51%38,068
Oct 2, 202566.3066.9065.2066.4066.400.45%41,822
Oct 1, 202565.7066.3064.9066.1066.10-0.75%40,466
Sep 30, 202565.4066.6065.2066.6066.601.37%48,027
Sep 29, 202566.9066.9065.0065.7065.70-0.61%71,206
Sep 26, 202566.2066.8065.9066.1066.100.30%34,381
Sep 25, 202567.1067.3065.4065.9065.90-1.79%44,799
Sep 24, 202566.8067.8066.1067.1067.100.15%42,967
Sep 23, 202565.5067.9065.5067.0067.003.72%87,493
Sep 22, 202566.0066.1063.6064.6064.60-2.27%75,703
Sep 19, 202568.0068.1066.1066.1066.10-2.07%103,937
Sep 18, 202567.4068.4066.4067.5067.500.45%32,078
Sep 17, 202567.0067.7066.9067.2067.200.15%32,166
Sep 16, 202568.3068.6067.0067.1067.10-1.76%24,529
Sep 15, 202566.9068.8066.7068.3068.302.40%49,185
Sep 12, 202566.6067.4065.7066.7066.700.45%23,691
Sep 11, 202565.2066.6064.6066.4066.402.00%78,197
Sep 10, 202565.2065.5064.3065.1065.100.93%40,995
Sep 9, 202565.0065.5064.3064.5064.50-0.62%35,682
Sep 8, 202564.7065.1064.1064.9064.901.09%35,278
Sep 5, 202564.9065.3063.7064.2064.20-0.47%32,785
Sep 4, 202563.4064.7062.7064.5064.502.71%38,643
Sep 3, 202562.4063.1062.1062.8062.800.96%60,543
Sep 2, 202563.7064.0061.4062.2062.20-1.58%46,774
Sep 1, 202563.9065.0062.7063.2063.20-0.94%68,520
Aug 29, 202563.3064.1063.0063.8063.801.43%47,423
Aug 28, 202562.6063.1061.4062.9062.901.13%69,276
Aug 27, 202562.8062.9060.8062.2062.20-0.32%73,485
Aug 26, 202564.3065.1062.2062.4062.40-5.02%299,711
Aug 25, 202565.4066.5065.1065.7065.701.08%89,242
Aug 22, 202562.5065.0062.5065.0065.005.69%119,728
Aug 21, 202560.2062.5060.0061.5061.501.49%101,237
Aug 20, 202558.0061.9058.0060.6060.605.94%121,772
Aug 19, 202557.4058.0056.6057.2057.20-1.38%47,815
Aug 18, 202558.3058.3057.6058.0058.00-23,277
Aug 15, 202559.0059.0057.7058.0058.00-1.69%18,651
Aug 14, 202559.5059.8058.5059.0059.00-0.84%56,928