Implenia AG (SWX:IMPN)
Switzerland · Delayed Price · Currency is CHF 74.00
+2.00 (2.78%)
At close: Jan 30, 2026
Implenia AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 75.50 | 75.50 | 74.30 | 75.10 | 75.10 | -0.66% | 23,010 |
| Dec 23, 2025 | 75.40 | 75.60 | 73.80 | 75.60 | 75.60 | 0.40% | 26,174 |
| Dec 22, 2025 | 74.40 | 75.30 | 73.30 | 75.30 | 75.30 | 2.03% | 34,778 |
| Dec 19, 2025 | 73.00 | 73.80 | 72.60 | 73.80 | 73.80 | 1.65% | 73,299 |
| Dec 18, 2025 | 70.00 | 72.60 | 70.00 | 72.60 | 72.60 | 3.27% | 54,481 |
| Dec 17, 2025 | 69.50 | 71.50 | 69.50 | 70.30 | 70.30 | -0.85% | 51,891 |
| Dec 16, 2025 | 70.80 | 71.10 | 69.40 | 70.90 | 70.90 | -0.84% | 31,522 |
| Dec 15, 2025 | 70.00 | 71.60 | 69.80 | 71.50 | 71.50 | 1.56% | 33,833 |
| Dec 12, 2025 | 68.60 | 72.30 | 68.60 | 70.40 | 70.40 | 2.77% | 45,275 |
| Dec 11, 2025 | 68.50 | 68.80 | 67.80 | 68.50 | 68.50 | 0.59% | 21,432 |
| Dec 10, 2025 | 68.80 | 68.90 | 67.90 | 68.10 | 68.10 | -1.30% | 25,560 |
| Dec 9, 2025 | 69.40 | 70.70 | 68.30 | 69.00 | 69.00 | -0.43% | 66,987 |
| Dec 8, 2025 | 68.30 | 69.40 | 68.10 | 69.30 | 69.30 | 1.61% | 37,691 |
| Dec 5, 2025 | 68.20 | 69.10 | 67.90 | 68.20 | 68.20 | 0.44% | 24,581 |
| Dec 4, 2025 | 68.70 | 69.20 | 67.10 | 67.90 | 67.90 | -0.59% | 21,949 |
| Dec 3, 2025 | 67.10 | 68.50 | 66.70 | 68.30 | 68.30 | 1.49% | 43,522 |
| Dec 2, 2025 | 67.10 | 67.60 | 66.20 | 67.30 | 67.30 | 1.20% | 32,182 |
| Dec 1, 2025 | 67.60 | 67.70 | 65.40 | 66.50 | 66.50 | -1.63% | 48,452 |
| Nov 28, 2025 | 66.80 | 67.60 | 66.00 | 67.60 | 67.60 | 1.20% | 32,243 |
| Nov 27, 2025 | 66.60 | 67.10 | 66.30 | 66.80 | 66.80 | 0.30% | 29,655 |
| Nov 26, 2025 | 65.00 | 67.00 | 64.30 | 66.60 | 66.60 | 2.78% | 52,646 |
| Nov 25, 2025 | 62.20 | 65.00 | 61.50 | 64.80 | 64.80 | 4.52% | 46,177 |
| Nov 24, 2025 | 60.40 | 62.30 | 60.30 | 62.00 | 62.00 | 2.82% | 104,464 |
| Nov 21, 2025 | 60.60 | 60.60 | 59.30 | 60.30 | 60.30 | -1.15% | 34,706 |
| Nov 20, 2025 | 60.80 | 61.50 | 60.50 | 61.00 | 61.00 | 0.33% | 30,452 |
| Nov 19, 2025 | 60.60 | 61.00 | 59.90 | 60.80 | 60.80 | 0.33% | 43,454 |
| Nov 18, 2025 | 60.40 | 61.10 | 60.20 | 60.60 | 60.60 | -0.82% | 35,720 |
| Nov 17, 2025 | 60.90 | 62.40 | 60.90 | 61.10 | 61.10 | -0.97% | 20,733 |
| Nov 14, 2025 | 61.20 | 61.90 | 60.60 | 61.70 | 61.70 | - | 55,201 |