Implenia AG (SWX:IMPN)
Switzerland · Delayed Price · Currency is CHF 64.00
-0.30 (-0.47%)
Jul 31, 2026, 5:30 PM CET
Implenia AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 63.40 | 66.40 | 63.40 | 64.00 | 64.00 | -0.47% | 33,056 |
| Jul 30, 2026 | 62.70 | 65.00 | 62.00 | 64.30 | 64.30 | 3.04% | 47,977 |
| Jul 29, 2026 | 63.20 | 63.70 | 62.10 | 62.40 | 62.40 | -1.89% | 62,117 |
| Jul 28, 2026 | 63.90 | 64.40 | 63.00 | 63.60 | 63.60 | -0.47% | 39,699 |
| Jul 27, 2026 | 65.60 | 65.60 | 63.70 | 63.90 | 63.90 | -1.69% | 32,891 |
| Jul 24, 2026 | 65.00 | 65.50 | 64.10 | 65.00 | 65.00 | - | 38,802 |
| Jul 23, 2026 | 67.00 | 67.50 | 65.00 | 65.00 | 65.00 | -3.27% | 15,639 |
| Jul 22, 2026 | 66.90 | 68.00 | 66.50 | 67.20 | 67.20 | 0.75% | 27,247 |
| Jul 21, 2026 | 66.50 | 67.30 | 65.00 | 66.70 | 66.70 | 0.76% | 47,665 |
| Jul 20, 2026 | 67.00 | 67.50 | 66.10 | 66.20 | 66.20 | -1.34% | 22,350 |
| Jul 17, 2026 | 67.20 | 68.10 | 66.60 | 67.10 | 67.10 | -1.32% | 26,110 |
| Jul 16, 2026 | 68.80 | 69.20 | 66.70 | 68.00 | 68.00 | - | 61,548 |
| Jul 15, 2026 | 66.40 | 68.20 | 66.20 | 68.00 | 68.00 | 2.41% | 26,491 |
| Jul 14, 2026 | 65.00 | 66.50 | 64.10 | 66.40 | 66.40 | 1.53% | 28,076 |
| Jul 13, 2026 | 67.00 | 67.00 | 64.20 | 65.40 | 65.40 | -3.11% | 55,691 |
| Jul 10, 2026 | 68.20 | 68.30 | 65.50 | 67.50 | 67.50 | -2.03% | 49,669 |
| Jul 9, 2026 | 75.00 | 75.60 | 68.10 | 68.90 | 68.90 | -2.96% | 107,428 |
| Jul 8, 2026 | 72.60 | 72.80 | 70.30 | 71.00 | 71.00 | -2.74% | 37,655 |
| Jul 7, 2026 | 74.10 | 75.00 | 73.00 | 73.00 | 73.00 | -2.67% | 34,973 |
| Jul 6, 2026 | 74.10 | 75.60 | 74.10 | 75.00 | 75.00 | 0.54% | 38,486 |
| Jul 3, 2026 | 72.10 | 74.60 | 72.10 | 74.60 | 74.60 | 3.90% | 29,590 |
| Jul 2, 2026 | 70.70 | 72.10 | 70.50 | 71.80 | 71.80 | 1.56% | 30,788 |
| Jul 1, 2026 | 71.30 | 72.20 | 70.60 | 70.70 | 70.70 | -0.84% | 36,580 |
| Jun 30, 2026 | 71.00 | 72.60 | 70.90 | 71.30 | 71.30 | -0.14% | 56,720 |
| Jun 29, 2026 | 72.00 | 72.20 | 70.40 | 71.40 | 71.40 | 0.71% | 48,007 |
| Jun 26, 2026 | 71.70 | 72.10 | 70.60 | 70.90 | 70.90 | - | 34,232 |
| Jun 25, 2026 | 71.00 | 72.90 | 70.70 | 70.90 | 70.90 | -1.39% | 32,656 |
| Jun 24, 2026 | 74.00 | 74.00 | 70.00 | 71.90 | 71.90 | -3.23% | 39,053 |
| Jun 23, 2026 | 75.00 | 75.90 | 73.80 | 74.30 | 74.30 | -2.49% | 52,707 |
| Jun 22, 2026 | 75.00 | 76.40 | 74.90 | 76.20 | 76.20 | 0.40% | 51,907 |
| Jun 19, 2026 | 76.30 | 77.30 | 75.20 | 75.90 | 75.90 | 0.80% | 183,536 |
| Jun 18, 2026 | 74.30 | 75.70 | 74.20 | 75.30 | 75.30 | 1.35% | 78,114 |
| Jun 17, 2026 | 73.20 | 74.40 | 72.70 | 74.30 | 74.30 | 1.92% | 47,036 |
| Jun 16, 2026 | 71.40 | 73.30 | 71.40 | 72.90 | 72.90 | 2.24% | 62,335 |
| Jun 15, 2026 | 69.90 | 71.80 | 69.80 | 71.30 | 71.30 | 4.55% | 108,084 |
| Jun 12, 2026 | 66.00 | 69.30 | 66.00 | 68.20 | 68.20 | 5.08% | 61,262 |
| Jun 11, 2026 | 62.60 | 65.30 | 62.40 | 64.90 | 64.90 | 4.34% | 59,844 |
| Jun 10, 2026 | 63.00 | 63.90 | 61.60 | 62.20 | 62.20 | -0.48% | 50,019 |
| Jun 9, 2026 | 62.00 | 63.50 | 61.20 | 62.50 | 62.50 | - | 65,480 |
| Jun 8, 2026 | 64.70 | 64.70 | 62.10 | 62.50 | 62.50 | -5.02% | 40,450 |
| Jun 5, 2026 | 64.10 | 65.90 | 63.60 | 65.80 | 65.80 | 3.13% | 43,277 |
| Jun 4, 2026 | 65.80 | 66.40 | 63.80 | 63.80 | 63.80 | -4.06% | 38,704 |
| Jun 3, 2026 | 63.00 | 66.50 | 62.10 | 66.50 | 66.50 | 7.61% | 74,906 |
| Jun 2, 2026 | 61.10 | 63.90 | 61.10 | 61.80 | 61.80 | 2.15% | 66,506 |
| Jun 1, 2026 | 60.70 | 62.00 | 60.00 | 60.50 | 60.50 | -0.66% | 68,542 |
| May 29, 2026 | 60.70 | 63.00 | 60.70 | 60.90 | 60.90 | 1.16% | 58,978 |
| May 28, 2026 | 61.40 | 62.30 | 60.20 | 60.20 | 60.20 | -3.22% | 50,266 |
| May 27, 2026 | 61.80 | 63.00 | 61.20 | 62.20 | 62.20 | 1.47% | 38,595 |
| May 26, 2026 | 59.80 | 61.80 | 59.80 | 61.30 | 61.30 | 3.55% | 32,020 |
| May 22, 2026 | 59.30 | 59.80 | 57.80 | 59.20 | 59.20 | 0.34% | 34,499 |