Implenia AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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