Implenia AG (SWX:IMPN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
64.80
+2.70 (4.35%)
Apr 1, 2026, 5:30 PM CET

Implenia AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202665.0065.1064.1064.8063.404.35%75,036
Mar 31, 202662.3063.3062.0062.1060.76-48,289
Mar 30, 202663.0063.2061.6062.1060.76-2.20%54,599
Mar 27, 202665.6065.6063.3063.5062.13-3.35%41,981
Mar 26, 202667.0067.0065.5065.7064.28-1.94%43,695
Mar 25, 202667.8068.6066.8067.0065.550.45%32,376
Mar 24, 202667.0067.7065.8066.7065.26-0.30%70,782
Mar 23, 202662.6068.2062.0066.9065.453.08%64,338
Mar 20, 202668.5069.4064.9064.9063.50-1.82%70,082
Mar 19, 202669.7069.9066.1066.1064.67-6.90%71,645
Mar 18, 202670.7072.1070.5071.0069.470.71%79,451
Mar 17, 202671.3071.4069.5070.5068.98-1.95%63,606
Mar 16, 202672.2072.7071.5071.9070.35-0.28%31,198
Mar 13, 202673.0073.0070.8072.1070.54-2.30%40,147
Mar 12, 202675.0075.7072.8073.8072.21-1.34%92,537
Mar 11, 202673.6074.9072.6074.8073.181.77%105,946
Mar 10, 202671.6074.3071.4073.5071.914.70%89,490
Mar 9, 202669.0070.4068.0070.2068.68-4.49%74,017
Mar 6, 202675.0075.4072.4073.5071.91-1.61%36,578
Mar 5, 202676.8076.8073.2074.7073.09-3.11%64,667
Mar 4, 202671.0077.1070.0077.1075.439.99%91,144
Mar 3, 202670.7070.8068.1070.1068.59-2.77%63,681
Mar 2, 202670.5072.2069.0072.1070.54-0.14%40,139
Feb 27, 202674.1074.6072.0072.2070.64-2.04%43,098
Feb 26, 202673.2074.7073.0073.7072.11-0.54%19,365
Feb 25, 202675.1076.0074.1074.1072.50-2.24%26,614
Feb 24, 202675.7076.0074.9075.8074.16-0.79%23,332
Feb 23, 202677.8078.4076.2076.4074.75-1.67%23,607
Feb 20, 202677.8079.1077.1077.7076.020.52%19,949
Feb 19, 202679.2079.6076.6077.3075.63-3.38%24,020
Feb 18, 202678.3080.3077.5080.0078.272.83%29,785
Feb 17, 202677.7078.0076.1077.8076.12-0.51%29,773
Feb 16, 202677.8078.2077.4078.2076.511.43%12,799
Feb 13, 202675.2077.3075.0077.1075.431.98%22,741
Feb 12, 202678.7080.0074.8075.6073.97-3.82%56,135
Feb 11, 202676.3078.6075.4078.6076.902.08%91,548
Feb 10, 202677.3077.5075.5077.0075.34-0.65%27,456
Feb 9, 202674.5078.0074.5077.5075.834.17%59,006
Feb 6, 202671.3074.4071.3074.4072.795.23%42,335
Feb 5, 202670.4072.1069.9070.7069.170.71%51,813
Feb 4, 202671.7071.8070.0070.2068.68-1.68%26,898
Feb 3, 202674.0074.2070.8071.4069.86-1.92%23,017
Feb 2, 202673.2073.8072.5072.8071.23-1.62%31,579
Jan 30, 202672.3075.8072.3074.0072.402.78%60,755
Jan 29, 202673.9074.0071.5072.0070.44-2.04%33,549
Jan 28, 202675.1075.1073.3073.5071.91-1.74%50,743
Jan 27, 202674.2075.2073.7074.8073.180.81%32,467
Jan 26, 202674.7074.7072.9074.2072.60-0.67%40,570
Jan 23, 202675.0075.2073.7074.7073.09-0.13%36,314
Jan 22, 202673.0075.1073.0074.8073.183.46%38,595