Implenia AG (SWX:IMPN)
Switzerland
· Delayed Price · Currency is CHF 68.20
+0.30 (0.44%)
At close: Dec 5, 2025
Implenia AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.20 | 69.10 | 67.90 | 68.20 | 68.20 | 0.44% | 24,581 |
| Dec 4, 2025 | 68.70 | 69.20 | 67.10 | 67.90 | 67.90 | -0.59% | 21,949 |
| Dec 3, 2025 | 67.10 | 68.50 | 66.70 | 68.30 | 68.30 | 1.49% | 43,522 |
| Dec 2, 2025 | 67.10 | 67.60 | 66.20 | 67.30 | 67.30 | 1.20% | 32,182 |
| Dec 1, 2025 | 67.60 | 67.70 | 65.40 | 66.50 | 66.50 | -1.63% | 48,452 |
| Nov 28, 2025 | 66.80 | 67.60 | 66.00 | 67.60 | 67.60 | 1.20% | 32,243 |
| Nov 27, 2025 | 66.60 | 67.10 | 66.30 | 66.80 | 66.80 | 0.30% | 29,655 |
| Nov 26, 2025 | 65.00 | 67.00 | 64.30 | 66.60 | 66.60 | 2.78% | 52,646 |
| Nov 25, 2025 | 62.20 | 65.00 | 61.50 | 64.80 | 64.80 | 4.52% | 46,177 |
| Nov 24, 2025 | 60.40 | 62.30 | 60.30 | 62.00 | 62.00 | 2.82% | 104,464 |
| Nov 21, 2025 | 60.60 | 60.60 | 59.30 | 60.30 | 60.30 | -1.15% | 34,706 |
| Nov 20, 2025 | 60.80 | 61.50 | 60.50 | 61.00 | 61.00 | 0.33% | 30,452 |
| Nov 19, 2025 | 60.60 | 61.00 | 59.90 | 60.80 | 60.80 | 0.33% | 43,454 |
| Nov 18, 2025 | 60.40 | 61.10 | 60.20 | 60.60 | 60.60 | -0.82% | 35,720 |
| Nov 17, 2025 | 60.90 | 62.40 | 60.90 | 61.10 | 61.10 | -0.97% | 20,733 |
| Nov 14, 2025 | 61.20 | 61.90 | 60.60 | 61.70 | 61.70 | - | 55,201 |
| Nov 13, 2025 | 61.20 | 63.00 | 61.20 | 61.70 | 61.70 | -0.64% | 32,347 |
| Nov 12, 2025 | 62.20 | 62.70 | 61.20 | 62.10 | 62.10 | 0.32% | 35,007 |
| Nov 11, 2025 | 63.10 | 63.10 | 61.50 | 61.90 | 61.90 | -0.32% | 20,755 |
| Nov 10, 2025 | 61.10 | 62.70 | 61.10 | 62.10 | 62.10 | 2.64% | 37,023 |
| Nov 7, 2025 | 60.90 | 61.40 | 59.80 | 60.50 | 60.50 | -0.82% | 81,842 |
| Nov 6, 2025 | 61.50 | 61.80 | 60.40 | 61.00 | 61.00 | -0.97% | 41,075 |
| Nov 5, 2025 | 61.80 | 62.10 | 61.40 | 61.60 | 61.60 | -0.81% | 23,549 |
| Nov 4, 2025 | 62.20 | 62.50 | 61.70 | 62.10 | 62.10 | -1.27% | 66,577 |
| Nov 3, 2025 | 63.40 | 64.00 | 62.40 | 62.90 | 62.90 | -1.26% | 34,419 |
| Oct 31, 2025 | 64.80 | 65.00 | 63.50 | 63.70 | 63.70 | -1.85% | 30,502 |
| Oct 30, 2025 | 64.70 | 65.30 | 63.70 | 64.90 | 64.90 | 0.46% | 31,494 |
| Oct 29, 2025 | 66.30 | 66.30 | 63.80 | 64.60 | 64.60 | -2.56% | 32,390 |
| Oct 28, 2025 | 67.90 | 67.90 | 65.80 | 66.30 | 66.30 | -2.36% | 30,556 |
| Oct 27, 2025 | 67.10 | 68.20 | 67.10 | 67.90 | 67.90 | 0.89% | 40,359 |
| Oct 24, 2025 | 66.20 | 67.30 | 65.10 | 67.30 | 67.30 | 2.12% | 35,992 |
| Oct 23, 2025 | 64.80 | 66.00 | 64.80 | 65.90 | 65.90 | 1.70% | 34,324 |
| Oct 22, 2025 | 64.60 | 65.40 | 64.30 | 64.80 | 64.80 | 0.62% | 39,515 |
| Oct 21, 2025 | 65.70 | 65.70 | 64.00 | 64.40 | 64.40 | -1.68% | 24,225 |
| Oct 20, 2025 | 65.30 | 65.50 | 64.50 | 65.50 | 65.50 | 0.61% | 21,537 |
| Oct 17, 2025 | 64.30 | 65.60 | 63.60 | 65.10 | 65.10 | -0.61% | 41,127 |
| Oct 16, 2025 | 67.00 | 67.10 | 65.20 | 65.50 | 65.50 | -2.38% | 35,132 |
| Oct 15, 2025 | 68.70 | 69.10 | 67.10 | 67.10 | 67.10 | -1.61% | 39,438 |
| Oct 14, 2025 | 67.60 | 68.50 | 66.70 | 68.20 | 68.20 | 0.59% | 38,968 |
| Oct 13, 2025 | 66.70 | 68.00 | 66.50 | 67.80 | 67.80 | 1.95% | 40,051 |
| Oct 10, 2025 | 68.00 | 68.00 | 66.50 | 66.50 | 66.50 | -3.06% | 28,796 |
| Oct 9, 2025 | 68.30 | 70.00 | 67.90 | 68.60 | 68.60 | 1.18% | 59,882 |
| Oct 8, 2025 | 69.50 | 69.50 | 67.60 | 67.80 | 67.80 | -1.88% | 71,279 |
| Oct 7, 2025 | 66.50 | 69.10 | 66.00 | 69.10 | 69.10 | 3.75% | 113,351 |
| Oct 6, 2025 | 65.20 | 66.60 | 64.50 | 66.60 | 66.60 | 1.83% | 60,859 |
| Oct 3, 2025 | 66.70 | 66.70 | 64.90 | 65.40 | 65.40 | -1.51% | 38,053 |
| Oct 2, 2025 | 66.30 | 66.90 | 65.20 | 66.40 | 66.40 | 0.45% | 41,822 |
| Oct 1, 2025 | 65.70 | 66.30 | 64.90 | 66.10 | 66.10 | -0.75% | 40,416 |
| Sep 30, 2025 | 65.40 | 66.60 | 65.20 | 66.60 | 66.60 | 1.37% | 48,027 |
| Sep 29, 2025 | 66.90 | 66.90 | 65.00 | 65.70 | 65.70 | -0.61% | 71,206 |