Implenia AG (SWX:IMPN)
Switzerland · Delayed Price · Currency is CHF 64.20
-0.30 (-0.47%)
Sep 5, 2025, 5:30 PM CET
Implenia AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 53.20 | 54.00 | 53.10 | 53.50 | 53.50 | 0.56% | 40,742 |
| Jul 18, 2025 | 52.10 | 53.50 | 52.10 | 53.20 | 53.20 | 1.92% | 83,606 |
| Jul 17, 2025 | 52.70 | 53.40 | 51.80 | 52.20 | 52.20 | 0.58% | 94,380 |
| Jul 16, 2025 | 51.80 | 52.80 | 50.70 | 51.90 | 51.90 | -6.15% | 1,242,049 |
| Jul 15, 2025 | 56.20 | 56.80 | 55.00 | 55.30 | 55.30 | -1.60% | 51,273 |
| Jul 14, 2025 | 56.00 | 56.60 | 55.70 | 56.20 | 56.20 | -0.53% | 25,271 |
| Jul 11, 2025 | 56.50 | 57.00 | 55.90 | 56.50 | 56.50 | -0.70% | 24,302 |
| Jul 10, 2025 | 57.10 | 57.60 | 56.70 | 56.90 | 56.90 | - | 36,112 |
| Jul 9, 2025 | 56.40 | 57.10 | 56.30 | 56.90 | 56.90 | 1.25% | 30,212 |
| Jul 8, 2025 | 55.70 | 56.50 | 55.10 | 56.20 | 56.20 | 2.37% | 38,351 |
| Jul 7, 2025 | 54.20 | 55.30 | 54.00 | 54.90 | 54.90 | 1.48% | 27,511 |
| Jul 4, 2025 | 54.30 | 54.30 | 53.70 | 54.10 | 54.10 | -1.10% | 20,202 |
| Jul 3, 2025 | 53.40 | 55.00 | 53.30 | 54.70 | 54.70 | 2.24% | 44,506 |
| Jul 2, 2025 | 54.40 | 54.40 | 53.30 | 53.50 | 53.50 | -1.29% | 38,748 |
| Jul 1, 2025 | 55.90 | 55.90 | 53.80 | 54.20 | 54.20 | -2.34% | 37,509 |
| Jun 30, 2025 | 55.50 | 55.90 | 54.70 | 55.50 | 55.50 | 0.73% | 48,931 |
| Jun 27, 2025 | 54.40 | 55.60 | 54.30 | 55.10 | 55.10 | 1.85% | 51,181 |