Impero A/S (CPH:IMPERO)
Denmark
· Delayed Price · Currency is DKK 6.15
-0.40 (-6.11%)
At close: Dec 5, 2025
Impero Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -6.11% | 521 |
| Dec 4, 2025 | 6.15 | 6.60 | 6.15 | 6.55 | 6.55 | 0.77% | 2,465 |
| Dec 3, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | - | 1,426 |
| Dec 2, 2025 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | -0.76% | 2,745 |
| Dec 1, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -7.09% | 200 |
| Nov 28, 2025 | 6.25 | 7.05 | 6.25 | 7.05 | 7.05 | 4.44% | 2,921 |
| Nov 27, 2025 | 6.25 | 6.75 | 6.25 | 6.75 | 6.75 | - | 219 |
| Nov 26, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.88% | 66 |
| Nov 25, 2025 | 6.75 | 6.95 | 6.75 | 6.95 | 6.95 | -5.44% | 1,060 |
| Nov 24, 2025 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -0.68% | 1,352 |
| Nov 21, 2025 | 6.00 | 7.70 | 6.00 | 7.40 | 7.40 | 19.35% | 3,473 |
| Nov 20, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.48% | 100 |
| Nov 17, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 300 |
| Nov 14, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -6.92% | 121 |
| Nov 13, 2025 | 7.00 | 7.00 | 6.10 | 6.50 | 6.50 | - | 10,708 |
| Nov 12, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -5.11% | 257 |
| Nov 10, 2025 | 6.50 | 6.85 | 6.50 | 6.85 | 6.85 | 5.38% | 1,271 |
| Nov 7, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | - | 900 |
| Nov 6, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | 431 |
| Nov 5, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 235 |
| Nov 4, 2025 | 6.90 | 6.90 | 6.60 | 6.70 | 6.70 | 2.29% | 6,285 |
| Nov 3, 2025 | 6.75 | 6.90 | 6.55 | 6.55 | 6.55 | -6.43% | 7,173 |
| Oct 31, 2025 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | 3.70% | 3,856 |
| Oct 30, 2025 | 6.80 | 6.85 | 6.75 | 6.75 | 6.75 | -0.74% | 3,444 |
| Oct 29, 2025 | 7.05 | 7.40 | 6.80 | 6.80 | 6.80 | -9.33% | 4,437 |
| Oct 28, 2025 | 7.70 | 7.70 | 7.15 | 7.50 | 7.50 | -2.60% | 10,741 |
| Oct 27, 2025 | 7.80 | 8.00 | 7.25 | 7.70 | 7.70 | 7.69% | 4,070 |
| Oct 24, 2025 | 7.35 | 7.35 | 6.75 | 7.15 | 7.15 | 4.38% | 6,205 |
| Oct 23, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -3.52% | 435 |
| Oct 22, 2025 | 6.50 | 7.10 | 6.50 | 7.10 | 7.10 | 9.23% | 2,127 |
| Oct 21, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.36% | 123 |
| Oct 20, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -8.63% | 3 |
| Oct 17, 2025 | 7.15 | 7.15 | 6.95 | 6.95 | 6.95 | 2.96% | 843 |
| Oct 16, 2025 | 6.75 | 6.75 | 6.70 | 6.75 | 6.75 | - | 1,590 |
| Oct 15, 2025 | 6.75 | 7.30 | 6.75 | 6.75 | 6.75 | - | 425 |
| Oct 14, 2025 | 6.75 | 7.00 | 6.75 | 6.75 | 6.75 | 0.75% | 442 |
| Oct 13, 2025 | 6.80 | 7.05 | 6.70 | 6.70 | 6.70 | -8.22% | 20,291 |
| Oct 10, 2025 | 7.50 | 7.55 | 7.30 | 7.30 | 7.30 | - | 2,110 |
| Oct 9, 2025 | 6.90 | 7.30 | 6.65 | 7.30 | 7.30 | 7.35% | 5,177 |
| Oct 8, 2025 | 7.70 | 7.75 | 6.80 | 6.80 | 6.80 | -10.53% | 7,631 |
| Oct 7, 2025 | 7.05 | 7.95 | 7.05 | 7.60 | 7.60 | 8.57% | 2,494 |
| Oct 6, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 61 |
| Oct 3, 2025 | 6.50 | 8.00 | 6.50 | 7.00 | 7.00 | 0.72% | 1,811 |
| Oct 2, 2025 | 7.15 | 7.50 | 6.95 | 6.95 | 6.95 | -2.11% | 8,170 |
| Oct 1, 2025 | 7.45 | 7.50 | 7.10 | 7.10 | 7.10 | -3.40% | 2,186 |
| Sep 29, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | 47 |
| Sep 26, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | 100 |
| Sep 25, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.70% | 200 |
| Sep 24, 2025 | 7.60 | 7.60 | 7.30 | 7.40 | 7.40 | -3.27% | 9,750 |
| Sep 23, 2025 | 7.35 | 7.65 | 7.35 | 7.65 | 7.65 | 5.52% | 1,026 |