Implenia AG (SWX:IMPN)
Switzerland · Delayed Price · Currency is CHF 65.30
+1.00 (1.56%)
Oct 2, 2026, 5:30 PM CET
Implenia AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 64.50 | 66.00 | 63.80 | 65.30 | 65.30 | 1.56% | 27,459 |
| Oct 1, 2026 | 66.70 | 66.70 | 64.30 | 64.30 | 64.30 | -4.03% | 29,036 |
| Sep 30, 2026 | 68.60 | 69.20 | 66.50 | 67.00 | 67.00 | -1.62% | 82,728 |
| Sep 29, 2026 | 67.80 | 69.40 | 66.80 | 68.10 | 68.10 | 0.59% | 56,354 |
| Sep 28, 2026 | 67.00 | 68.80 | 66.00 | 67.70 | 67.70 | 1.04% | 50,599 |
| Sep 25, 2026 | 65.20 | 68.00 | 65.20 | 67.00 | 67.00 | 3.08% | 47,515 |
| Sep 24, 2026 | 63.90 | 65.40 | 63.50 | 65.00 | 65.00 | 0.78% | 39,428 |
| Sep 23, 2026 | 64.00 | 64.70 | 63.60 | 64.50 | 64.50 | 0.62% | 33,089 |
| Sep 22, 2026 | 65.50 | 65.50 | 63.90 | 64.10 | 64.10 | -1.84% | 64,661 |
| Sep 21, 2026 | 66.40 | 66.80 | 65.10 | 65.30 | 65.30 | -1.06% | 35,617 |
| Sep 18, 2026 | 64.30 | 66.00 | 64.10 | 66.00 | 66.00 | 2.33% | 133,834 |
| Sep 17, 2026 | 65.50 | 65.70 | 64.30 | 64.50 | 64.50 | -0.77% | 24,739 |
| Sep 16, 2026 | 63.10 | 65.30 | 63.10 | 65.00 | 65.00 | 3.01% | 36,406 |
| Sep 15, 2026 | 61.20 | 63.10 | 61.00 | 63.10 | 63.10 | 1.94% | 23,027 |
| Sep 14, 2026 | 62.50 | 62.50 | 61.00 | 61.90 | 61.90 | -2.21% | 62,743 |
| Sep 11, 2026 | 64.00 | 64.60 | 63.00 | 63.30 | 63.30 | -1.25% | 32,972 |
| Sep 10, 2026 | 67.00 | 67.00 | 63.10 | 64.10 | 64.10 | -3.75% | 59,909 |
| Sep 9, 2026 | 68.60 | 69.10 | 66.60 | 66.60 | 66.60 | -2.49% | 20,899 |
| Sep 8, 2026 | 66.60 | 68.50 | 66.60 | 68.30 | 68.30 | 1.49% | 19,104 |
| Sep 7, 2026 | 67.00 | 67.70 | 67.00 | 67.30 | 67.30 | -0.30% | 14,900 |
| Sep 4, 2026 | 66.20 | 67.60 | 66.00 | 67.50 | 67.50 | 1.81% | 126,517 |
| Sep 3, 2026 | 64.30 | 67.00 | 64.10 | 66.30 | 66.30 | 2.95% | 78,866 |
| Sep 2, 2026 | 64.40 | 65.20 | 63.90 | 64.40 | 64.40 | -0.46% | 40,248 |
| Sep 1, 2026 | 66.20 | 66.30 | 64.30 | 64.70 | 64.70 | -2.27% | 32,207 |
| Aug 31, 2026 | 68.30 | 68.30 | 65.80 | 66.20 | 66.20 | -3.07% | 53,841 |
| Aug 28, 2026 | 69.50 | 69.50 | 67.20 | 68.30 | 68.30 | -0.58% | 44,497 |
| Aug 27, 2026 | 70.00 | 70.10 | 68.40 | 68.70 | 68.70 | -2.00% | 98,557 |
| Aug 26, 2026 | 68.00 | 70.70 | 67.90 | 70.10 | 70.10 | 4.01% | 83,516 |
| Aug 25, 2026 | 67.80 | 68.10 | 66.60 | 67.40 | 67.40 | 0.45% | 39,983 |
| Aug 24, 2026 | 66.70 | 68.40 | 66.70 | 67.10 | 67.10 | 0.15% | 43,526 |
| Aug 21, 2026 | 65.30 | 67.10 | 64.20 | 67.00 | 67.00 | 2.76% | 35,025 |
| Aug 20, 2026 | 67.40 | 68.20 | 64.10 | 65.20 | 65.20 | -3.55% | 45,453 |
| Aug 19, 2026 | 67.50 | 69.60 | 65.50 | 67.60 | 67.60 | 6.29% | 115,536 |
| Aug 18, 2026 | 63.60 | 64.50 | 63.40 | 63.60 | 63.60 | -1.09% | 26,309 |
| Aug 17, 2026 | 64.60 | 64.90 | 63.80 | 64.30 | 64.30 | - | 20,641 |
| Aug 14, 2026 | 63.60 | 65.30 | 63.20 | 64.30 | 64.30 | 1.42% | 21,533 |
| Aug 13, 2026 | 63.50 | 64.80 | 63.10 | 63.40 | 63.40 | -0.16% | 31,175 |
| Aug 12, 2026 | 62.00 | 63.80 | 61.50 | 63.50 | 63.50 | 3.25% | 36,742 |
| Aug 11, 2026 | 61.00 | 62.20 | 60.80 | 61.50 | 61.50 | 0.82% | 27,410 |
| Aug 10, 2026 | 62.20 | 62.30 | 61.00 | 61.00 | 61.00 | -2.09% | 29,633 |
| Aug 7, 2026 | 62.70 | 63.30 | 62.20 | 62.30 | 62.30 | -0.64% | 35,232 |
| Aug 6, 2026 | 63.30 | 63.50 | 62.50 | 62.70 | 62.70 | -0.79% | 36,717 |
| Aug 5, 2026 | 64.80 | 65.40 | 63.20 | 63.20 | 63.20 | -1.86% | 57,155 |
| Aug 4, 2026 | 63.40 | 65.40 | 63.40 | 64.40 | 64.40 | 2.06% | 60,548 |
| Aug 3, 2026 | 64.50 | 64.80 | 62.60 | 63.10 | 63.10 | -1.41% | 47,315 |
| 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 |