Implenia AG (SWX:IMPN)
Switzerland · Delayed Price · Currency is CHF 77.70
+0.40 (0.52%)
Feb 20, 2026, 5:31 PM CET
Implenia AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |