Implenia AG (SWX:IMPN)
Switzerland · Delayed Price · Currency is CHF 66.60
+0.90 (1.37%)
Sep 30, 2025, 5:31 PM CET
Implenia AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 65.40 | 66.60 | 65.20 | 66.60 | 66.60 | 1.37% | 48,027 |
| Sep 29, 2025 | 66.90 | 66.90 | 65.00 | 65.70 | 65.70 | -0.61% | 71,206 |
| Sep 26, 2025 | 66.20 | 66.80 | 65.90 | 66.10 | 66.10 | 0.30% | 34,381 |
| Sep 25, 2025 | 67.10 | 67.30 | 65.40 | 65.90 | 65.90 | -1.79% | 44,799 |
| Sep 24, 2025 | 66.80 | 67.80 | 66.10 | 67.10 | 67.10 | 0.15% | 42,967 |
| Sep 23, 2025 | 65.50 | 67.90 | 65.50 | 67.00 | 67.00 | 3.72% | 87,493 |
| Sep 22, 2025 | 66.00 | 66.10 | 63.60 | 64.60 | 64.60 | -2.27% | 75,703 |
| Sep 19, 2025 | 68.00 | 68.10 | 66.10 | 66.10 | 66.10 | -2.07% | 103,937 |
| Sep 18, 2025 | 67.40 | 68.40 | 66.40 | 67.50 | 67.50 | 0.45% | 32,078 |
| Sep 17, 2025 | 67.00 | 67.70 | 66.90 | 67.20 | 67.20 | 0.15% | 32,166 |
| Sep 16, 2025 | 68.30 | 68.60 | 67.00 | 67.10 | 67.10 | -1.76% | 24,529 |
| Sep 15, 2025 | 66.90 | 68.80 | 66.70 | 68.30 | 68.30 | 2.40% | 49,185 |
| Sep 12, 2025 | 66.60 | 67.40 | 65.70 | 66.70 | 66.70 | 0.45% | 23,691 |
| Sep 11, 2025 | 65.20 | 66.60 | 64.60 | 66.40 | 66.40 | 2.00% | 78,197 |
| Sep 10, 2025 | 65.20 | 65.50 | 64.30 | 65.10 | 65.10 | 0.93% | 40,995 |
| Sep 9, 2025 | 65.00 | 65.50 | 64.30 | 64.50 | 64.50 | -0.62% | 35,682 |
| Sep 8, 2025 | 64.70 | 65.10 | 64.10 | 64.90 | 64.90 | 1.09% | 35,278 |
| Sep 5, 2025 | 64.90 | 65.30 | 63.70 | 64.20 | 64.20 | -0.47% | 32,785 |
| Sep 4, 2025 | 63.40 | 64.70 | 62.70 | 64.50 | 64.50 | 2.71% | 38,643 |
| Sep 3, 2025 | 62.40 | 63.10 | 62.10 | 62.80 | 62.80 | 0.96% | 60,543 |
| Sep 2, 2025 | 63.70 | 64.00 | 61.40 | 62.20 | 62.20 | -1.58% | 46,774 |
| Sep 1, 2025 | 63.90 | 65.00 | 62.70 | 63.20 | 63.20 | -0.94% | 68,520 |
| Aug 29, 2025 | 63.30 | 64.10 | 63.00 | 63.80 | 63.80 | 1.43% | 47,423 |
| Aug 28, 2025 | 62.60 | 63.10 | 61.40 | 62.90 | 62.90 | 1.13% | 69,276 |
| Aug 27, 2025 | 62.80 | 62.90 | 60.80 | 62.20 | 62.20 | -0.32% | 73,485 |
| Aug 26, 2025 | 64.30 | 65.10 | 62.20 | 62.40 | 62.40 | -5.02% | 299,711 |
| Aug 25, 2025 | 65.40 | 66.50 | 65.10 | 65.70 | 65.70 | 1.08% | 89,242 |
| Aug 22, 2025 | 62.50 | 65.00 | 62.50 | 65.00 | 65.00 | 5.69% | 119,728 |
| Aug 21, 2025 | 60.20 | 62.50 | 60.00 | 61.50 | 61.50 | 1.49% | 101,237 |
| Aug 20, 2025 | 58.00 | 61.90 | 58.00 | 60.60 | 60.60 | 5.94% | 121,772 |
| Aug 19, 2025 | 57.40 | 58.00 | 56.60 | 57.20 | 57.20 | -1.38% | 47,815 |
| Aug 18, 2025 | 58.30 | 58.30 | 57.60 | 58.00 | 58.00 | - | 23,277 |
| Aug 15, 2025 | 59.00 | 59.00 | 57.70 | 58.00 | 58.00 | -1.69% | 18,651 |
| Aug 14, 2025 | 59.50 | 59.80 | 58.50 | 59.00 | 59.00 | -0.84% | 56,928 |
| Aug 13, 2025 | 59.60 | 60.70 | 59.30 | 59.50 | 59.50 | 0.34% | 61,226 |
| Aug 12, 2025 | 59.10 | 59.60 | 59.00 | 59.30 | 59.30 | 0.34% | 26,903 |
| Aug 11, 2025 | 58.60 | 59.40 | 58.30 | 59.10 | 59.10 | 0.85% | 32,693 |
| Aug 8, 2025 | 58.80 | 59.20 | 58.10 | 58.60 | 58.60 | 0.17% | 23,900 |
| Aug 7, 2025 | 57.50 | 59.10 | 57.00 | 58.50 | 58.50 | 2.09% | 46,238 |
| Aug 6, 2025 | 57.80 | 58.20 | 56.90 | 57.30 | 57.30 | -0.17% | 37,790 |
| Aug 5, 2025 | 55.70 | 57.50 | 55.60 | 57.40 | 57.40 | 4.17% | 53,485 |
| Aug 4, 2025 | 53.70 | 55.20 | 53.10 | 55.10 | 55.10 | 0.18% | 47,109 |
| Jul 31, 2025 | 55.20 | 55.80 | 54.60 | 55.00 | 55.00 | 0.18% | 61,041 |
| Jul 30, 2025 | 53.40 | 55.70 | 53.40 | 54.90 | 54.90 | 2.81% | 58,408 |
| Jul 29, 2025 | 52.90 | 53.70 | 52.90 | 53.40 | 53.40 | 0.75% | 63,590 |
| Jul 28, 2025 | 53.80 | 54.50 | 52.90 | 53.00 | 53.00 | -0.75% | 30,850 |
| Jul 25, 2025 | 53.80 | 53.80 | 52.80 | 53.40 | 53.40 | -0.74% | 20,443 |
| Jul 24, 2025 | 53.80 | 54.70 | 53.70 | 53.80 | 53.80 | 0.56% | 43,155 |
| Jul 23, 2025 | 52.60 | 53.80 | 52.60 | 53.50 | 53.50 | 1.90% | 33,932 |
| Jul 22, 2025 | 53.30 | 53.40 | 52.20 | 52.50 | 52.50 | -1.87% | 37,833 |