Implenia AG (SWX:IMPN)
Switzerland · Delayed Price · Currency is CHF 64.80
+0.40 (0.62%)
Oct 22, 2025, 5:30 PM CET
Implenia AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 64.60 | 65.40 | 64.30 | 64.80 | 64.80 | 0.62% | 39,624 |
| Oct 21, 2025 | 65.70 | 65.70 | 64.00 | 64.40 | 64.40 | -1.68% | 24,225 |
| Oct 20, 2025 | 65.30 | 65.50 | 64.50 | 65.50 | 65.50 | 0.61% | 21,581 |
| Oct 17, 2025 | 64.30 | 65.60 | 63.60 | 65.10 | 65.10 | -0.61% | 41,145 |
| Oct 16, 2025 | 67.00 | 67.10 | 65.20 | 65.50 | 65.50 | -2.38% | 35,144 |
| Oct 15, 2025 | 68.70 | 69.10 | 67.10 | 67.10 | 67.10 | -1.61% | 39,453 |
| Oct 14, 2025 | 67.60 | 68.50 | 66.70 | 68.20 | 68.20 | 0.59% | 38,968 |
| Oct 13, 2025 | 66.70 | 68.00 | 66.50 | 67.80 | 67.80 | 1.95% | 40,051 |
| Oct 10, 2025 | 68.00 | 68.00 | 66.50 | 66.50 | 66.50 | -3.06% | 28,931 |
| Oct 9, 2025 | 68.30 | 70.00 | 67.90 | 68.60 | 68.60 | 1.18% | 59,998 |
| Oct 8, 2025 | 69.50 | 69.50 | 67.60 | 67.80 | 67.80 | -1.88% | 71,280 |
| Oct 7, 2025 | 66.50 | 69.10 | 66.00 | 69.10 | 69.10 | 3.75% | 113,351 |
| Oct 6, 2025 | 65.20 | 66.60 | 64.50 | 66.60 | 66.60 | 1.83% | 60,859 |
| Oct 3, 2025 | 66.70 | 66.70 | 64.90 | 65.40 | 65.40 | -1.51% | 38,068 |
| Oct 2, 2025 | 66.30 | 66.90 | 65.20 | 66.40 | 66.40 | 0.45% | 41,822 |
| Oct 1, 2025 | 65.70 | 66.30 | 64.90 | 66.10 | 66.10 | -0.75% | 40,466 |
| 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 |