Implenia AG (SWX:IMPN)
Switzerland · Delayed Price · Currency is CHF 73.80
-1.00 (-1.34%)
At close: Mar 12, 2026
Implenia AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 75.00 | 75.70 | 73.40 | 73.40 | - | -1.87% | 6,710 |
| Mar 11, 2026 | 73.60 | 74.90 | 72.60 | 74.80 | 74.80 | 1.77% | 105,946 |
| Mar 10, 2026 | 71.60 | 74.30 | 71.40 | 73.50 | 73.50 | 4.70% | 89,490 |
| Mar 9, 2026 | 69.00 | 70.40 | 68.00 | 70.20 | 70.20 | -4.49% | 74,017 |
| Mar 6, 2026 | 75.00 | 75.40 | 72.40 | 73.50 | 73.50 | -1.61% | 36,578 |
| Mar 5, 2026 | 76.80 | 76.80 | 73.20 | 74.70 | 74.70 | -3.11% | 64,667 |
| Mar 4, 2026 | 71.00 | 77.10 | 70.00 | 77.10 | 77.10 | 9.99% | 91,137 |
| Mar 3, 2026 | 70.70 | 70.80 | 68.10 | 70.10 | 70.10 | -2.77% | 63,681 |
| Mar 2, 2026 | 70.50 | 72.20 | 69.00 | 72.10 | 72.10 | -0.14% | 40,139 |
| Feb 27, 2026 | 74.10 | 74.60 | 72.00 | 72.20 | 72.20 | -2.04% | 43,098 |
| Feb 26, 2026 | 73.20 | 74.70 | 73.00 | 73.70 | 73.70 | -0.54% | 19,365 |
| Feb 25, 2026 | 75.10 | 76.00 | 74.10 | 74.10 | 74.10 | -2.24% | 26,614 |
| Feb 24, 2026 | 75.70 | 76.00 | 74.90 | 75.80 | 75.80 | -0.79% | 23,332 |
| Feb 23, 2026 | 77.80 | 78.40 | 76.20 | 76.40 | 76.40 | -1.67% | 23,607 |
| Feb 20, 2026 | 77.80 | 79.10 | 77.10 | 77.70 | 77.70 | 0.52% | 19,949 |
| Feb 19, 2026 | 79.20 | 79.60 | 76.60 | 77.30 | 77.30 | -3.38% | 24,020 |
| Feb 18, 2026 | 78.30 | 80.30 | 77.50 | 80.00 | 80.00 | 2.83% | 29,785 |
| Feb 17, 2026 | 77.70 | 78.00 | 76.10 | 77.80 | 77.80 | -0.51% | 29,773 |
| Feb 16, 2026 | 77.80 | 78.20 | 77.40 | 78.20 | 78.20 | 1.43% | 12,799 |
| Feb 13, 2026 | 75.20 | 77.30 | 75.00 | 77.10 | 77.10 | 1.98% | 22,741 |
| Feb 12, 2026 | 78.70 | 80.00 | 74.80 | 75.60 | 75.60 | -3.82% | 56,135 |
| Feb 11, 2026 | 76.30 | 78.60 | 75.40 | 78.60 | 78.60 | 2.08% | 91,548 |
| Feb 10, 2026 | 77.30 | 77.50 | 75.50 | 77.00 | 77.00 | -0.65% | 27,456 |
| Feb 9, 2026 | 74.50 | 78.00 | 74.50 | 77.50 | 77.50 | 4.17% | 59,006 |
| Feb 6, 2026 | 71.30 | 74.40 | 71.30 | 74.40 | 74.40 | 5.23% | 42,335 |
| Feb 5, 2026 | 70.40 | 72.10 | 69.90 | 70.70 | 70.70 | 0.71% | 51,813 |
| Feb 4, 2026 | 71.70 | 71.80 | 70.00 | 70.20 | 70.20 | -1.68% | 26,898 |
| Feb 3, 2026 | 74.00 | 74.20 | 70.80 | 71.40 | 71.40 | -1.92% | 23,017 |
| Feb 2, 2026 | 73.20 | 73.80 | 72.50 | 72.80 | 72.80 | -1.62% | 31,579 |
| Jan 30, 2026 | 72.30 | 75.80 | 72.30 | 74.00 | 74.00 | 2.78% | 60,755 |
| Jan 29, 2026 | 73.90 | 74.00 | 71.50 | 72.00 | 72.00 | -2.04% | 33,549 |
| Jan 28, 2026 | 75.10 | 75.10 | 73.30 | 73.50 | 73.50 | -1.74% | 50,743 |
| Jan 27, 2026 | 74.20 | 75.20 | 73.70 | 74.80 | 74.80 | 0.81% | 32,467 |
| Jan 26, 2026 | 74.70 | 74.70 | 72.90 | 74.20 | 74.20 | -0.67% | 40,570 |
| Jan 23, 2026 | 75.00 | 75.20 | 73.70 | 74.70 | 74.70 | -0.13% | 36,314 |
| Jan 22, 2026 | 73.00 | 75.10 | 73.00 | 74.80 | 74.80 | 3.46% | 38,595 |
| Jan 21, 2026 | 73.10 | 73.10 | 71.30 | 72.30 | 72.30 | -1.09% | 32,752 |
| Jan 20, 2026 | 72.80 | 73.60 | 71.70 | 73.10 | 73.10 | -0.27% | 62,812 |
| Jan 19, 2026 | 74.00 | 74.50 | 72.50 | 73.30 | 73.30 | -2.14% | 60,935 |
| Jan 16, 2026 | 75.10 | 75.90 | 74.10 | 74.90 | 74.90 | -0.40% | 35,725 |
| Jan 15, 2026 | 79.50 | 79.50 | 74.00 | 75.20 | 75.20 | -2.72% | 150,937 |
| Jan 14, 2026 | 76.50 | 77.90 | 76.50 | 77.30 | 77.30 | 0.65% | 47,308 |
| Jan 13, 2026 | 79.00 | 79.40 | 75.00 | 76.80 | 76.80 | -2.91% | 41,978 |
| Jan 12, 2026 | 79.80 | 80.50 | 77.60 | 79.10 | 79.10 | - | 47,850 |
| Jan 9, 2026 | 82.90 | 83.00 | 77.00 | 79.10 | 79.10 | -4.24% | 55,192 |
| Jan 8, 2026 | 78.00 | 83.30 | 77.90 | 82.60 | 82.60 | 6.31% | 118,633 |
| Jan 7, 2026 | 78.40 | 79.00 | 77.60 | 77.70 | 77.70 | -0.51% | 62,438 |
| Jan 6, 2026 | 79.10 | 79.10 | 77.40 | 78.10 | 78.10 | -1.14% | 41,964 |
| Jan 5, 2026 | 77.60 | 79.00 | 77.00 | 79.00 | 79.00 | 3.27% | 69,557 |
| Dec 30, 2025 | 74.80 | 76.50 | 74.80 | 76.50 | 76.50 | 1.86% | 38,163 |