Implenia AG (SWX:IMPN)
Switzerland
· Delayed Price · Currency is CHF 73.50
-1.20 (-1.61%)
At close: Mar 6, 2026
Implenia AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 75.00 | 75.40 | 72.40 | 73.50 | 73.50 | -1.61% | 36,578 |
| Mar 5, 2026 | 76.80 | 76.80 | 73.20 | 74.70 | 74.70 | -3.11% | 64,667 |
| Mar 4, 2026 | 71.00 | 77.10 | 70.00 | 77.10 | 77.10 | 9.99% | 91,137 |
| Mar 3, 2026 | 70.70 | 70.80 | 68.10 | 70.10 | 70.10 | -2.77% | 63,681 |
| Mar 2, 2026 | 70.50 | 72.20 | 69.00 | 72.10 | 72.10 | -0.14% | 40,139 |
| Feb 27, 2026 | 74.10 | 74.60 | 72.00 | 72.20 | 72.20 | -2.04% | 43,098 |
| Feb 26, 2026 | 73.20 | 74.70 | 73.00 | 73.70 | 73.70 | -0.54% | 19,365 |
| Feb 25, 2026 | 75.10 | 76.00 | 74.10 | 74.10 | 74.10 | -2.24% | 26,614 |
| Feb 24, 2026 | 75.70 | 76.00 | 74.90 | 75.80 | 75.80 | -0.79% | 23,332 |
| Feb 23, 2026 | 77.80 | 78.40 | 76.20 | 76.40 | 76.40 | -1.67% | 23,607 |
| Feb 20, 2026 | 77.80 | 79.10 | 77.10 | 77.70 | 77.70 | 0.52% | 19,949 |
| Feb 19, 2026 | 79.20 | 79.60 | 76.60 | 77.30 | 77.30 | -3.38% | 24,020 |
| Feb 18, 2026 | 78.30 | 80.30 | 77.50 | 80.00 | 80.00 | 2.83% | 29,785 |
| Feb 17, 2026 | 77.70 | 78.00 | 76.10 | 77.80 | 77.80 | -0.51% | 29,773 |
| Feb 16, 2026 | 77.80 | 78.20 | 77.40 | 78.20 | 78.20 | 1.43% | 12,799 |
| Feb 13, 2026 | 75.20 | 77.30 | 75.00 | 77.10 | 77.10 | 1.98% | 22,741 |
| Feb 12, 2026 | 78.70 | 80.00 | 74.80 | 75.60 | 75.60 | -3.82% | 56,135 |
| Feb 11, 2026 | 76.30 | 78.60 | 75.40 | 78.60 | 78.60 | 2.08% | 91,548 |
| Feb 10, 2026 | 77.30 | 77.50 | 75.50 | 77.00 | 77.00 | -0.65% | 27,456 |
| Feb 9, 2026 | 74.50 | 78.00 | 74.50 | 77.50 | 77.50 | 4.17% | 59,006 |
| Feb 6, 2026 | 71.30 | 74.40 | 71.30 | 74.40 | 74.40 | 5.23% | 42,335 |
| Feb 5, 2026 | 70.40 | 72.10 | 69.90 | 70.70 | 70.70 | 0.71% | 51,813 |
| Feb 4, 2026 | 71.70 | 71.80 | 70.00 | 70.20 | 70.20 | -1.68% | 26,898 |
| Feb 3, 2026 | 74.00 | 74.20 | 70.80 | 71.40 | 71.40 | -1.92% | 23,017 |
| Feb 2, 2026 | 73.20 | 73.80 | 72.50 | 72.80 | 72.80 | -1.62% | 31,579 |
| Jan 30, 2026 | 72.30 | 75.80 | 72.30 | 74.00 | 74.00 | 2.78% | 60,755 |
| Jan 29, 2026 | 73.90 | 74.00 | 71.50 | 72.00 | 72.00 | -2.04% | 33,549 |
| Jan 28, 2026 | 75.10 | 75.10 | 73.30 | 73.50 | 73.50 | -1.74% | 50,743 |
| Jan 27, 2026 | 74.20 | 75.20 | 73.70 | 74.80 | 74.80 | 0.81% | 32,467 |
| Jan 26, 2026 | 74.70 | 74.70 | 72.90 | 74.20 | 74.20 | -0.67% | 40,570 |
| Jan 23, 2026 | 75.00 | 75.20 | 73.70 | 74.70 | 74.70 | -0.13% | 36,314 |
| Jan 22, 2026 | 73.00 | 75.10 | 73.00 | 74.80 | 74.80 | 3.46% | 38,595 |
| Jan 21, 2026 | 73.10 | 73.10 | 71.30 | 72.30 | 72.30 | -1.09% | 32,752 |
| Jan 20, 2026 | 72.80 | 73.60 | 71.70 | 73.10 | 73.10 | -0.27% | 62,812 |
| Jan 19, 2026 | 74.00 | 74.50 | 72.50 | 73.30 | 73.30 | -2.14% | 60,935 |
| Jan 16, 2026 | 75.10 | 75.90 | 74.10 | 74.90 | 74.90 | -0.40% | 35,725 |
| Jan 15, 2026 | 79.50 | 79.50 | 74.00 | 75.20 | 75.20 | -2.72% | 150,937 |
| Jan 14, 2026 | 76.50 | 77.90 | 76.50 | 77.30 | 77.30 | 0.65% | 47,308 |
| Jan 13, 2026 | 79.00 | 79.40 | 75.00 | 76.80 | 76.80 | -2.91% | 41,978 |
| Jan 12, 2026 | 79.80 | 80.50 | 77.60 | 79.10 | 79.10 | - | 47,850 |
| Jan 9, 2026 | 82.90 | 83.00 | 77.00 | 79.10 | 79.10 | -4.24% | 55,192 |
| Jan 8, 2026 | 78.00 | 83.30 | 77.90 | 82.60 | 82.60 | 6.31% | 118,633 |
| Jan 7, 2026 | 78.40 | 79.00 | 77.60 | 77.70 | 77.70 | -0.51% | 62,438 |
| Jan 6, 2026 | 79.10 | 79.10 | 77.40 | 78.10 | 78.10 | -1.14% | 41,964 |
| Jan 5, 2026 | 77.60 | 79.00 | 77.00 | 79.00 | 79.00 | 3.27% | 69,557 |
| Dec 30, 2025 | 74.80 | 76.50 | 74.80 | 76.50 | 76.50 | 1.86% | 38,163 |
| Dec 29, 2025 | 75.50 | 75.50 | 74.30 | 75.10 | 75.10 | -0.66% | 23,010 |
| Dec 23, 2025 | 75.40 | 75.60 | 73.80 | 75.60 | 75.60 | 0.40% | 26,174 |
| Dec 22, 2025 | 74.40 | 75.30 | 73.30 | 75.30 | 75.30 | 2.03% | 34,778 |
| Dec 19, 2025 | 73.00 | 73.80 | 72.60 | 73.80 | 73.80 | 1.65% | 73,299 |
| Dec 18, 2025 | 70.00 | 72.60 | 70.00 | 72.60 | 72.60 | 3.27% | 54,481 |
| Dec 17, 2025 | 69.50 | 71.50 | 69.50 | 70.30 | 70.30 | -0.85% | 51,891 |
| Dec 16, 2025 | 70.80 | 71.10 | 69.40 | 70.90 | 70.90 | -0.84% | 31,522 |
| Dec 15, 2025 | 70.00 | 71.60 | 69.80 | 71.50 | 71.50 | 1.56% | 33,833 |
| Dec 12, 2025 | 68.60 | 72.30 | 68.60 | 70.40 | 70.40 | 2.77% | 45,275 |
| Dec 11, 2025 | 68.50 | 68.80 | 67.80 | 68.50 | 68.50 | 0.59% | 21,432 |
| Dec 10, 2025 | 68.80 | 68.90 | 67.90 | 68.10 | 68.10 | -1.30% | 25,560 |
| Dec 9, 2025 | 69.40 | 70.70 | 68.30 | 69.00 | 69.00 | -0.43% | 66,987 |
| Dec 8, 2025 | 68.30 | 69.40 | 68.10 | 69.30 | 69.30 | 1.61% | 37,691 |
| 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 |