Want to see CH:IMPN full AI Analyst Report?
Implenia AG (IMPN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 66.20 | 68.40 | 66.00 | 68.10 | 68.10 | +1.64% | 35,970 | 0.87 |
| Oct 29, 2026 | 66.20 | 67.30 | 65.50 | 67.00 | 67.00 | +1.82% | 19,080 | 0.46 |
| Oct 28, 2026 | 64.30 | 66.20 | 63.90 | 65.80 | 65.80 | +2.49% | 33,689 | 0.81 |
| Oct 27, 2026 | 64.10 | 64.70 | 63.50 | 64.20 | 64.20 | +0.16% | 13,744 | 0.33 |
| Oct 26, 2026 | 63.20 | 64.50 | 63.20 | 64.10 | 64.10 | +1.91% | 28,103 | 0.66 |
| Oct 23, 2026 | 62.70 | 63.40 | 61.80 | 62.90 | 62.90 | +0.80% | 39,233 | 0.92 |
| Oct 22, 2026 | 63.80 | 63.80 | 62.40 | 62.40 | 62.40 | -2.19% | 18,120 | 0.42 |
| Oct 21, 2026 | 63.40 | 64.40 | 63.00 | 63.80 | 63.80 | -0.47% | 25,099 | 0.58 |
| Oct 20, 2026 | 62.70 | 64.50 | 62.40 | 64.10 | 64.10 | +1.75% | 47,597 | 1.11 |
| Oct 19, 2026 | 62.30 | 63.00 | 61.50 | 63.00 | 63.00 | +0.80% | 20,537 | 0.48 |
| Oct 16, 2026 | 63.30 | 63.80 | 62.50 | 62.50 | 62.50 | -0.32% | 21,712 | 0.50 |
| Oct 15, 2026 | 62.60 | 63.10 | 61.60 | 62.70 | 62.70 | -0.79% | 21,838 | 0.50 |
| Oct 14, 2026 | 64.70 | 64.90 | 63.20 | 63.20 | 63.20 | -1.56% | 28,870 | 0.67 |
| Oct 13, 2026 | 62.80 | 64.20 | 62.50 | 64.20 | 64.20 | +2.23% | 26,007 | 0.59 |
| Oct 12, 2026 | 63.30 | 63.90 | 62.60 | 62.80 | 62.80 | -0.32% | 13,369 | 0.30 |
| Oct 09, 2026 | 63.20 | 63.90 | 62.60 | 63.00 | 63.00 | +0.32% | 19,263 | 0.44 |
| Oct 08, 2026 | 63.00 | 63.10 | 60.90 | 62.80 | 62.80 | -0.32% | 37,538 | 0.84 |
| Oct 07, 2026 | 62.60 | 63.70 | 62.60 | 63.00 | 63.00 | -1.10% | 17,920 | 0.40 |
| Oct 06, 2026 | 64.50 | 64.50 | 62.60 | 63.70 | 63.70 | -1.55% | 37,028 | 0.80 |
| Oct 05, 2026 | 65.30 | 65.40 | 63.80 | 64.70 | 64.70 | -0.92% | 15,613 | 0.34 |
| Oct 02, 2026 | 64.50 | 66.00 | 63.80 | 65.30 | 65.30 | +1.56% | 27,459 | 0.59 |
| Oct 01, 2026 | 66.70 | 66.70 | 64.30 | 64.30 | 64.30 | -4.03% | 29,036 | 0.62 |
| Sep 30, 2026 | 68.60 | 69.20 | 66.50 | 67.00 | 67.00 | -1.62% | 82,728 | 1.81 |
| Sep 29, 2026 | 67.80 | 69.40 | 66.80 | 68.10 | 68.10 | +0.59% | 56,354 | 1.24 |
| Sep 28, 2026 | 67.00 | 68.80 | 66.00 | 67.70 | 67.70 | +1.04% | 50,599 | 1.12 |
| Sep 25, 2026 | 65.20 | 68.00 | 65.20 | 67.00 | 67.00 | +3.08% | 47,515 | 1.05 |
| Sep 24, 2026 | 63.90 | 65.40 | 63.50 | 65.00 | 65.00 | +0.78% | 39,428 | 0.87 |
| Sep 23, 2026 | 64.00 | 64.70 | 63.60 | 64.50 | 64.50 | +0.62% | 33,089 | 0.73 |
| Sep 22, 2026 | 65.50 | 65.50 | 63.90 | 64.10 | 64.10 | -1.84% | 64,661 | 1.44 |
| Sep 21, 2026 | 66.40 | 66.80 | 65.10 | 65.30 | 65.30 | -1.06% | 35,617 | 0.79 |
| Sep 18, 2026 | 64.30 | 66.00 | 64.10 | 66.00 | 66.00 | +2.33% | 133,834 | 3.06 |
| Sep 17, 2026 | 65.50 | 65.70 | 64.30 | 64.50 | 64.50 | -0.77% | 24,739 | 0.56 |
| Sep 16, 2026 | 63.10 | 65.30 | 63.10 | 65.00 | 65.00 | +3.01% | 36,406 | 0.78 |
| Sep 15, 2026 | 61.20 | 63.10 | 61.00 | 63.10 | 63.10 | +1.94% | 23,027 | 0.49 |
| Sep 14, 2026 | 62.50 | 62.50 | 61.00 | 61.90 | 61.90 | -2.21% | 62,743 | 1.33 |
| Sep 11, 2026 | 64.00 | 64.60 | 63.00 | 63.30 | 63.30 | -1.25% | 32,972 | 0.69 |
| Sep 10, 2026 | 67.00 | 67.00 | 63.10 | 64.10 | 64.10 | -3.75% | 59,909 | 1.24 |
| Sep 09, 2026 | 68.60 | 69.10 | 66.60 | 66.60 | 66.60 | -2.49% | 20,899 | 0.43 |
| Sep 08, 2026 | 66.60 | 68.50 | 66.60 | 68.30 | 68.30 | +1.49% | 19,104 | 0.38 |
| Sep 07, 2026 | 67.00 | 67.70 | 67.00 | 67.30 | 67.30 | -0.30% | 14,900 | 0.30 |
| Sep 04, 2026 | 66.20 | 67.60 | 66.00 | 67.50 | 67.50 | +1.81% | 126,517 | 2.57 |
| Sep 03, 2026 | 64.30 | 67.00 | 64.10 | 66.30 | 66.30 | +2.95% | 78,866 | 1.62 |
| Sep 02, 2026 | 64.40 | 65.20 | 63.90 | 64.40 | 64.40 | -0.46% | 40,248 | 0.83 |
| Sep 01, 2026 | 66.20 | 66.30 | 64.30 | 64.70 | 64.70 | -2.27% | 32,207 | 0.66 |
| Aug 31, 2026 | 68.30 | 68.30 | 65.80 | 66.20 | 66.20 | -3.07% | 53,841 | 1.10 |
| Aug 28, 2026 | 69.50 | 69.50 | 67.20 | 68.30 | 68.30 | -0.58% | 44,497 | 0.90 |
| Aug 27, 2026 | 70.00 | 70.10 | 68.40 | 68.70 | 68.70 | -2.00% | 98,557 | 2.01 |
| Aug 26, 2026 | 68.00 | 70.70 | 67.90 | 70.10 | 70.10 | +4.01% | 83,516 | 1.72 |
| Aug 25, 2026 | 67.80 | 68.10 | 66.60 | 67.40 | 67.40 | +0.45% | 39,983 | 0.82 |
| Aug 24, 2026 | 66.70 | 68.40 | 66.70 | 67.10 | 67.10 | +0.15% | 43,526 | 0.89 |