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 |
| Sep 26, 2025 | 66.20 | 66.80 | 65.90 | 66.10 | 66.10 | 0.30% | 34,369 |
| Sep 25, 2025 | 67.10 | 67.30 | 65.40 | 65.90 | 65.90 | -1.79% | 44,792 |
| Sep 24, 2025 | 66.80 | 67.80 | 66.10 | 67.10 | 67.10 | 0.15% | 42,967 |
| Sep 23, 2025 | 65.50 | 67.90 | 65.50 | 67.00 | 67.00 | 3.72% | 87,492 |
| Sep 22, 2025 | 66.00 | 66.10 | 63.60 | 64.60 | 64.60 | -2.27% | 75,672 |
| Sep 19, 2025 | 68.00 | 68.10 | 66.10 | 66.10 | 66.10 | -2.07% | 103,892 |
| Sep 18, 2025 | 67.40 | 68.40 | 66.40 | 67.50 | 67.50 | 0.45% | 32,078 |
| Sep 17, 2025 | 67.00 | 67.70 | 66.90 | 67.20 | 67.20 | 0.15% | 31,839 |
| Sep 16, 2025 | 68.30 | 68.60 | 67.00 | 67.10 | 67.10 | -1.76% | 24,529 |
| Sep 15, 2025 | 66.90 | 68.80 | 66.70 | 68.30 | 68.30 | 2.40% | 49,184 |
| Sep 12, 2025 | 66.60 | 67.40 | 65.70 | 66.70 | 66.70 | 0.45% | 23,690 |
| Sep 11, 2025 | 65.20 | 66.60 | 64.60 | 66.40 | 66.40 | 2.00% | 78,197 |
| Sep 10, 2025 | 65.20 | 65.50 | 64.30 | 65.10 | 65.10 | 0.93% | 40,995 |
| Sep 9, 2025 | 65.00 | 65.50 | 64.30 | 64.50 | 64.50 | -0.62% | 35,682 |
| Sep 8, 2025 | 64.70 | 65.10 | 64.10 | 64.90 | 64.90 | 1.09% | 35,227 |
| Sep 5, 2025 | 64.90 | 65.30 | 63.70 | 64.20 | 64.20 | -0.47% | 32,785 |
| Sep 4, 2025 | 63.40 | 64.70 | 62.70 | 64.50 | 64.50 | 2.71% | 38,643 |
| Sep 3, 2025 | 62.40 | 63.10 | 62.10 | 62.80 | 62.80 | 0.96% | 60,415 |
| Sep 2, 2025 | 63.70 | 64.00 | 61.40 | 62.20 | 62.20 | -1.58% | 46,774 |
| Sep 1, 2025 | 63.90 | 65.00 | 62.70 | 63.20 | 63.20 | -0.94% | 68,519 |
| Aug 29, 2025 | 63.30 | 64.10 | 63.00 | 63.80 | 63.80 | 1.43% | 47,423 |
| Aug 28, 2025 | 62.60 | 63.10 | 61.40 | 62.90 | 62.90 | 1.13% | 69,276 |
| Aug 27, 2025 | 62.80 | 62.90 | 60.80 | 62.20 | 62.20 | -0.32% | 73,484 |
| Aug 26, 2025 | 64.30 | 65.10 | 62.20 | 62.40 | 62.40 | -5.02% | 299,403 |
| Aug 25, 2025 | 65.40 | 66.50 | 65.10 | 65.70 | 65.70 | 1.08% | 89,241 |
| Aug 22, 2025 | 62.50 | 65.00 | 62.50 | 65.00 | 65.00 | 5.69% | 119,720 |
| Aug 21, 2025 | 60.20 | 62.50 | 60.00 | 61.50 | 61.50 | 1.49% | 100,951 |
| Aug 20, 2025 | 58.00 | 61.90 | 58.00 | 60.60 | 60.60 | 5.94% | 121,632 |
| Aug 19, 2025 | 57.40 | 58.00 | 56.60 | 57.20 | 57.20 | -1.38% | 47,613 |
| Aug 18, 2025 | 58.30 | 58.30 | 57.60 | 58.00 | 58.00 | - | 23,277 |
| Aug 15, 2025 | 59.00 | 59.00 | 57.70 | 58.00 | 58.00 | -1.69% | 18,651 |
| Aug 14, 2025 | 59.50 | 59.80 | 58.50 | 59.00 | 59.00 | -0.84% | 56,928 |
| Aug 13, 2025 | 59.60 | 60.70 | 59.30 | 59.50 | 59.50 | 0.34% | 61,226 |
| Aug 12, 2025 | 59.10 | 59.60 | 59.00 | 59.30 | 59.30 | 0.34% | 26,903 |
| Aug 11, 2025 | 58.60 | 59.40 | 58.30 | 59.10 | 59.10 | 0.85% | 32,687 |
| Aug 8, 2025 | 58.80 | 59.20 | 58.10 | 58.60 | 58.60 | 0.17% | 23,840 |
| Aug 7, 2025 | 57.50 | 59.10 | 57.00 | 58.50 | 58.50 | 2.09% | 46,238 |
| Aug 6, 2025 | 57.80 | 58.20 | 56.90 | 57.30 | 57.30 | -0.17% | 37,790 |
| Aug 5, 2025 | 55.70 | 57.50 | 55.60 | 57.40 | 57.40 | 4.17% | 53,430 |
| Aug 4, 2025 | 53.70 | 55.20 | 53.10 | 55.10 | 55.10 | 0.18% | 47,109 |
| Jul 31, 2025 | 55.20 | 55.80 | 54.60 | 55.00 | 55.00 | 0.18% | 61,040 |
| Jul 30, 2025 | 53.40 | 55.70 | 53.40 | 54.90 | 54.90 | 2.81% | 58,264 |
| Jul 29, 2025 | 52.90 | 53.70 | 52.90 | 53.40 | 53.40 | 0.75% | 63,590 |
| Jul 28, 2025 | 53.80 | 54.50 | 52.90 | 53.00 | 53.00 | -0.75% | 30,821 |
| Jul 25, 2025 | 53.80 | 53.80 | 52.80 | 53.40 | 53.40 | -0.74% | 20,442 |
| Jul 24, 2025 | 53.80 | 54.70 | 53.70 | 53.80 | 53.80 | 0.56% | 43,154 |
| Jul 23, 2025 | 52.60 | 53.80 | 52.60 | 53.50 | 53.50 | 1.90% | 33,925 |
| Jul 22, 2025 | 53.30 | 53.40 | 52.20 | 52.50 | 52.50 | -1.87% | 37,832 |
| Jul 21, 2025 | 53.20 | 54.00 | 53.10 | 53.50 | 53.50 | 0.56% | 40,703 |
| Jul 18, 2025 | 52.10 | 53.50 | 52.10 | 53.20 | 53.20 | 1.92% | 83,606 |