Implenia AG (SWX:IMPN)
Switzerland · Delayed Price · Currency is CHF 62.40
-1.20 (-1.89%)
May 13, 2026, 5:31 PM CET
Implenia AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 63.80 | 64.20 | 62.20 | 62.60 | - | -1.57% | 27,354 |
| 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 | -3.55% | 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 |
| Mar 18, 2026 | 70.70 | 72.10 | 70.50 | 71.00 | 69.47 | 0.71% | 79,451 |
| Mar 17, 2026 | 71.30 | 71.40 | 69.50 | 70.50 | 68.98 | -1.95% | 63,606 |
| Mar 16, 2026 | 72.20 | 72.70 | 71.50 | 71.90 | 70.35 | -0.28% | 31,198 |
| Mar 13, 2026 | 73.00 | 73.00 | 70.80 | 72.10 | 70.54 | -2.30% | 40,147 |
| Mar 12, 2026 | 75.00 | 75.70 | 72.80 | 73.80 | 72.21 | -1.34% | 92,537 |
| Mar 11, 2026 | 73.60 | 74.90 | 72.60 | 74.80 | 73.18 | 1.77% | 105,946 |
| Mar 10, 2026 | 71.60 | 74.30 | 71.40 | 73.50 | 71.91 | 4.70% | 89,490 |
| Mar 9, 2026 | 69.00 | 70.40 | 68.00 | 70.20 | 68.68 | -4.49% | 74,017 |
| Mar 6, 2026 | 75.00 | 75.40 | 72.40 | 73.50 | 71.91 | -1.61% | 36,578 |
| Mar 5, 2026 | 76.80 | 76.80 | 73.20 | 74.70 | 73.09 | -3.11% | 64,667 |
| Mar 4, 2026 | 71.00 | 77.10 | 70.00 | 77.10 | 75.43 | 9.99% | 91,144 |
| Mar 3, 2026 | 70.70 | 70.80 | 68.10 | 70.10 | 68.59 | -2.77% | 63,681 |
| Mar 2, 2026 | 70.50 | 72.20 | 69.00 | 72.10 | 70.54 | -0.14% | 40,139 |