Implenia AG (SWX:IMPN)
Switzerland · Delayed Price · Currency is CHF 64.50
+2.70 (4.37%)
Jun 3, 2026, 2:10 PM CET
Implenia AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 63.00 | 64.00 | 62.10 | 63.80 | - | 3.24% | 19,105 |
| 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 |
| May 21, 2026 | 59.00 | 60.60 | 59.00 | 59.00 | 59.00 | -0.67% | 41,870 |
| May 20, 2026 | 59.10 | 60.00 | 58.60 | 59.40 | 59.40 | 0.51% | 36,476 |
| May 19, 2026 | 60.30 | 61.60 | 58.90 | 59.10 | 59.10 | -1.66% | 30,311 |
| May 18, 2026 | 61.90 | 62.00 | 60.10 | 60.10 | 60.10 | -3.53% | 45,199 |
| May 15, 2026 | 62.70 | 63.00 | 61.90 | 62.30 | 62.30 | -0.16% | 17,294 |
| May 13, 2026 | 63.80 | 64.20 | 62.20 | 62.40 | 62.40 | -1.89% | 33,379 |
| May 12, 2026 | 64.60 | 64.60 | 63.10 | 63.60 | 63.60 | -1.55% | 14,583 |
| May 11, 2026 | 64.50 | 65.00 | 63.90 | 64.60 | 64.60 | -0.31% | 26,845 |
| May 8, 2026 | 65.00 | 65.80 | 64.30 | 64.80 | 64.80 | -0.92% | 23,383 |
| May 7, 2026 | 65.00 | 66.50 | 65.00 | 65.40 | 65.40 | 0.62% | 28,212 |
| May 6, 2026 | 63.00 | 65.50 | 62.80 | 65.00 | 65.00 | 4.67% | 49,074 |
| May 5, 2026 | 60.80 | 62.10 | 60.40 | 62.10 | 62.10 | 1.80% | 48,446 |
| May 4, 2026 | 62.00 | 62.60 | 60.80 | 61.00 | 61.00 | -0.81% | 26,712 |
| Apr 30, 2026 | 61.00 | 62.60 | 60.90 | 61.50 | 61.50 | 0.16% | 179,047 |
| Apr 29, 2026 | 62.00 | 62.40 | 61.30 | 61.40 | 61.40 | -1.60% | 22,893 |
| Apr 28, 2026 | 63.10 | 63.60 | 62.20 | 62.40 | 62.40 | -0.95% | 29,999 |
| Apr 27, 2026 | 64.40 | 64.50 | 62.90 | 63.00 | 63.00 | -2.48% | 58,424 |
| Apr 24, 2026 | 65.00 | 65.40 | 63.90 | 64.60 | 64.60 | -0.62% | 47,104 |
| Apr 23, 2026 | 64.50 | 65.20 | 64.30 | 65.00 | 65.00 | -0.15% | 29,810 |
| Apr 22, 2026 | 66.60 | 67.30 | 65.10 | 65.10 | 65.10 | -1.66% | 34,131 |
| Apr 21, 2026 | 66.30 | 67.30 | 65.60 | 66.20 | 66.20 | -0.15% | 25,085 |
| Apr 20, 2026 | 65.70 | 66.30 | 65.20 | 66.30 | 66.30 | -0.75% | 31,104 |
| Apr 17, 2026 | 65.50 | 66.80 | 64.40 | 66.80 | 66.80 | 2.61% | 37,471 |
| Apr 16, 2026 | 66.50 | 67.00 | 64.90 | 65.10 | 65.10 | -2.40% | 34,719 |
| Apr 15, 2026 | 67.30 | 68.80 | 66.10 | 66.70 | 66.70 | -1.19% | 65,903 |
| Apr 14, 2026 | 67.10 | 67.60 | 66.50 | 67.50 | 67.50 | 1.20% | 38,473 |
| Apr 13, 2026 | 65.50 | 66.70 | 64.90 | 66.70 | 66.70 | 0.30% | 31,108 |
| Apr 10, 2026 | 65.90 | 67.10 | 65.20 | 66.50 | 66.50 | 1.84% | 34,053 |
| Apr 9, 2026 | 65.80 | 66.10 | 64.30 | 65.30 | 65.30 | -0.91% | 27,568 |
| Apr 8, 2026 | 66.60 | 67.60 | 65.30 | 65.90 | 65.90 | 6.29% | 54,282 |
| Apr 7, 2026 | 62.40 | 63.50 | 61.50 | 62.00 | 62.00 | -0.80% | 39,407 |
| Apr 2, 2026 | 62.30 | 62.60 | 61.00 | 62.50 | 62.50 | -1.42% | 52,058 |
| Apr 1, 2026 | 65.00 | 65.10 | 64.10 | 64.80 | 63.40 | 4.35% | 75,036 |
| Mar 31, 2026 | 62.30 | 63.30 | 62.00 | 62.10 | 60.76 | - | 48,289 |
| Mar 30, 2026 | 63.00 | 63.20 | 61.60 | 62.10 | 60.76 | -2.20% | 54,599 |
| Mar 27, 2026 | 65.60 | 65.60 | 63.30 | 63.50 | 62.13 | -3.35% | 41,981 |
| Mar 26, 2026 | 67.00 | 67.00 | 65.50 | 65.70 | 64.28 | -1.94% | 43,695 |
| Mar 25, 2026 | 67.80 | 68.60 | 66.80 | 67.00 | 65.55 | 0.45% | 32,376 |
| Mar 24, 2026 | 67.00 | 67.70 | 65.80 | 66.70 | 65.26 | -0.30% | 70,782 |
| Mar 23, 2026 | 62.60 | 68.20 | 62.00 | 66.90 | 65.45 | 3.08% | 64,338 |
| Mar 20, 2026 | 68.50 | 69.40 | 64.90 | 64.90 | 63.50 | -1.82% | 70,082 |
| Mar 19, 2026 | 69.70 | 69.90 | 66.10 | 66.10 | 64.67 | -6.90% | 71,645 |