Implenia AG IMPN
SIX · Switzerland · Industrial Services
CHF 64.30-2.70 (-4.03%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 67.00 | -1.62% | CHF 68.60 | CHF 69.20 | CHF 66.50 | 82.73K |
| 2026-09-29 | CHF 68.10 | +0.59% | CHF 67.80 | CHF 69.40 | CHF 66.80 | 56.35K |
| 2026-09-28 | CHF 67.70 | +1.04% | CHF 67.00 | CHF 68.80 | CHF 66.00 | 50.60K |
| 2026-09-25 | CHF 67.00 | +3.08% | CHF 65.20 | CHF 68.00 | CHF 65.20 | 47.52K |
| 2026-09-24 | CHF 65.00 | +0.78% | CHF 63.90 | CHF 65.40 | CHF 63.50 | 39.43K |
| 2026-09-23 | CHF 64.50 | +0.62% | CHF 64.00 | CHF 64.70 | CHF 63.60 | 33.09K |
| 2026-09-22 | CHF 64.10 | -1.84% | CHF 65.50 | CHF 65.50 | CHF 63.90 | 64.66K |
| 2026-09-21 | CHF 65.30 | -1.06% | CHF 66.40 | CHF 66.80 | CHF 65.10 | 35.62K |
| 2026-09-18 | CHF 66.00 | +2.33% | CHF 64.30 | CHF 66.00 | CHF 64.10 | 133.83K |
| 2026-09-17 | CHF 64.50 | -0.77% | CHF 65.50 | CHF 65.70 | CHF 64.30 | 24.74K |
| 2026-09-16 | CHF 65.00 | +3.01% | CHF 63.10 | CHF 65.30 | CHF 63.10 | 36.41K |
| 2026-09-15 | CHF 63.10 | +1.94% | CHF 61.20 | CHF 63.10 | CHF 61.00 | 23.03K |
| 2026-09-14 | CHF 61.90 | -2.21% | CHF 62.50 | CHF 62.50 | CHF 61.00 | 62.74K |
| 2026-09-11 | CHF 63.30 | -1.25% | CHF 64.00 | CHF 64.60 | CHF 63.00 | 32.97K |
| 2026-09-10 | CHF 64.10 | -3.75% | CHF 67.00 | CHF 67.00 | CHF 63.10 | 59.91K |
| 2026-09-09 | CHF 66.60 | -2.49% | CHF 68.60 | CHF 69.10 | CHF 66.60 | 20.90K |
| 2026-09-08 | CHF 68.30 | +1.49% | CHF 66.60 | CHF 68.50 | CHF 66.60 | 19.10K |
| 2026-09-07 | CHF 67.30 | -0.30% | CHF 67.00 | CHF 67.70 | CHF 67.00 | 14.90K |
| 2026-09-04 | CHF 67.50 | +1.81% | CHF 66.20 | CHF 67.60 | CHF 66.00 | 126.52K |
| 2026-09-03 | CHF 66.30 | +2.95% | CHF 64.30 | CHF 67.00 | CHF 64.10 | 78.87K |
| 2026-09-02 | CHF 64.40 | -0.46% | CHF 64.40 | CHF 65.20 | CHF 63.90 | 40.25K |
| 2026-09-01 | CHF 64.70 | -2.27% | CHF 66.20 | CHF 66.30 | CHF 64.30 | 32.21K |
| 2026-08-31 | CHF 66.20 | -3.07% | CHF 68.30 | CHF 68.30 | CHF 65.80 | 53.84K |
| 2026-08-28 | CHF 68.30 | -0.58% | CHF 69.50 | CHF 69.50 | CHF 67.20 | 44.50K |
| 2026-08-27 | CHF 68.70 | -2.00% | CHF 70.00 | CHF 70.10 | CHF 68.40 | 98.56K |
| 2026-08-26 | CHF 70.10 | +4.01% | CHF 68.00 | CHF 70.70 | CHF 67.90 | 83.52K |
| 2026-08-25 | CHF 67.40 | +0.45% | CHF 67.80 | CHF 68.10 | CHF 66.60 | 39.98K |
| 2026-08-24 | CHF 67.10 | +0.15% | CHF 66.70 | CHF 68.40 | CHF 66.70 | 43.53K |
| 2026-08-21 | CHF 67.00 | +2.76% | CHF 65.30 | CHF 67.10 | CHF 64.20 | 35.03K |
| 2026-08-20 | CHF 65.20 | -3.55% | CHF 67.40 | CHF 68.20 | CHF 64.10 | 45.45K |
| 2026-08-19 | CHF 67.60 | +6.29% | CHF 67.50 | CHF 69.60 | CHF 65.50 | 115.54K |
| 2026-08-18 | CHF 63.60 | -1.09% | CHF 63.60 | CHF 64.50 | CHF 63.40 | 26.31K |
| 2026-08-17 | CHF 64.30 | 0.00% | CHF 64.60 | CHF 64.90 | CHF 63.80 | 20.64K |
| 2026-08-14 | CHF 64.30 | +1.42% | CHF 63.60 | CHF 65.30 | CHF 63.20 | 21.53K |
| 2026-08-13 | CHF 63.40 | -0.16% | CHF 63.50 | CHF 64.80 | CHF 63.10 | 31.18K |
| 2026-08-12 | CHF 63.50 | +3.25% | CHF 62.00 | CHF 63.80 | CHF 61.50 | 36.74K |
| 2026-08-11 | CHF 61.50 | +0.82% | CHF 61.00 | CHF 62.20 | CHF 60.80 | 27.41K |
| 2026-08-10 | CHF 61.00 | -2.09% | CHF 62.20 | CHF 62.30 | CHF 61.00 | 29.63K |
| 2026-08-07 | CHF 62.30 | -0.64% | CHF 62.70 | CHF 63.30 | CHF 62.20 | 35.23K |
| 2026-08-06 | CHF 62.70 | -0.79% | CHF 63.30 | CHF 63.50 | CHF 62.50 | 36.72K |
| 2026-08-05 | CHF 63.20 | -1.86% | CHF 64.80 | CHF 65.40 | CHF 63.20 | 57.16K |
| 2026-08-04 | CHF 64.40 | +2.06% | CHF 63.40 | CHF 65.40 | CHF 63.40 | 60.55K |
| 2026-08-03 | CHF 63.10 | -1.41% | CHF 64.50 | CHF 64.80 | CHF 62.60 | 47.32K |
| 2026-07-31 | CHF 64.00 | -0.47% | CHF 63.40 | CHF 66.40 | CHF 63.40 | 33.06K |
| 2026-07-30 | CHF 64.30 | +3.04% | CHF 62.70 | CHF 65.00 | CHF 62.00 | 47.98K |
| 2026-07-29 | CHF 62.40 | -1.89% | CHF 63.20 | CHF 63.70 | CHF 62.10 | 62.12K |
| 2026-07-28 | CHF 63.60 | -0.47% | CHF 63.90 | CHF 64.40 | CHF 63.00 | 39.70K |
| 2026-07-27 | CHF 63.90 | -1.69% | CHF 65.60 | CHF 65.60 | CHF 63.70 | 32.89K |
| 2026-07-24 | CHF 65.00 | 0.00% | CHF 65.00 | CHF 65.50 | CHF 64.10 | 38.80K |
| 2026-07-23 | CHF 65.00 | -3.27% | CHF 67.00 | CHF 67.50 | CHF 65.00 | 15.64K |
| 2026-07-22 | CHF 67.20 | +0.75% | CHF 66.90 | CHF 68.00 | CHF 66.50 | 27.25K |
| 2026-07-21 | CHF 66.70 | +0.76% | CHF 66.50 | CHF 67.30 | CHF 65.00 | 47.67K |
| 2026-07-20 | CHF 66.20 | -1.34% | CHF 67.00 | CHF 67.50 | CHF 66.10 | 22.35K |
| 2026-07-17 | CHF 67.10 | -1.32% | CHF 67.20 | CHF 68.10 | CHF 66.60 | 26.11K |
| 2026-07-16 | CHF 68.00 | 0.00% | CHF 68.80 | CHF 69.20 | CHF 66.70 | 61.55K |
| 2026-07-15 | CHF 68.00 | +2.41% | CHF 66.40 | CHF 68.20 | CHF 66.20 | 26.49K |
| 2026-07-14 | CHF 66.40 | +1.53% | CHF 65.00 | CHF 66.50 | CHF 64.10 | 28.08K |
| 2026-07-13 | CHF 65.40 | -3.11% | CHF 67.00 | CHF 67.00 | CHF 64.20 | 55.69K |
| 2026-07-10 | CHF 67.50 | -2.03% | CHF 68.20 | CHF 68.30 | CHF 65.50 | 49.67K |
| 2026-07-09 | CHF 68.90 | -2.96% | CHF 75.00 | CHF 75.60 | CHF 68.10 | 107.43K |
| 2026-07-08 | CHF 71.00 | -2.74% | CHF 72.60 | CHF 72.80 | CHF 70.30 | 37.66K |
| 2026-07-07 | CHF 73.00 | -2.67% | CHF 74.10 | CHF 75.00 | CHF 73.00 | 34.97K |
| 2026-07-06 | CHF 75.00 | +0.54% | CHF 74.10 | CHF 75.60 | CHF 74.10 | 38.49K |
| 2026-07-03 | CHF 74.60 | +3.90% | CHF 72.10 | CHF 74.60 | CHF 72.10 | 29.59K |
| 2026-07-02 | CHF 71.80 | +1.56% | CHF 70.70 | CHF 72.10 | CHF 70.50 | 30.79K |
| 2026-07-01 | CHF 70.70 | -0.84% | CHF 71.30 | CHF 72.20 | CHF 70.60 | 36.58K |
| 2026-06-30 | CHF 71.30 | -0.14% | CHF 71.00 | CHF 72.60 | CHF 70.90 | 56.72K |
| 2026-06-29 | CHF 71.40 | +0.71% | CHF 72.00 | CHF 72.20 | CHF 70.40 | 48.01K |
| 2026-06-26 | CHF 70.90 | 0.00% | CHF 71.70 | CHF 72.10 | CHF 70.60 | 34.23K |
| 2026-06-25 | CHF 70.90 | -1.39% | CHF 71.00 | CHF 72.90 | CHF 70.80 | 32.66K |
| 2026-06-24 | CHF 71.90 | -3.23% | CHF 74.00 | CHF 74.00 | CHF 70.00 | 39.05K |
| 2026-06-23 | CHF 74.30 | -2.49% | CHF 75.00 | CHF 75.90 | CHF 73.80 | 52.71K |
| 2026-06-22 | CHF 76.20 | +0.40% | CHF 75.00 | CHF 76.40 | CHF 74.90 | 51.91K |
| 2026-06-19 | CHF 75.90 | +0.80% | CHF 76.30 | CHF 77.30 | CHF 75.20 | 183.54K |
| 2026-06-18 | CHF 75.30 | +1.35% | CHF 74.30 | CHF 75.70 | CHF 74.20 | 78.11K |
| 2026-06-17 | CHF 74.30 | +1.92% | CHF 73.20 | CHF 74.40 | CHF 72.70 | 47.04K |
| 2026-06-16 | CHF 72.90 | +2.24% | CHF 71.40 | CHF 73.30 | CHF 71.40 | 62.34K |
| 2026-06-15 | CHF 71.30 | +4.55% | CHF 69.90 | CHF 71.80 | CHF 69.80 | 108.08K |
| 2026-06-12 | CHF 68.20 | +5.08% | CHF 66.00 | CHF 69.30 | CHF 66.00 | 61.26K |
| 2026-06-11 | CHF 64.90 | +4.34% | CHF 62.60 | CHF 65.30 | CHF 62.40 | 59.84K |
| 2026-06-10 | CHF 62.20 | -0.48% | CHF 63.00 | CHF 63.90 | CHF 61.60 | 50.02K |
| 2026-06-09 | CHF 62.50 | 0.00% | CHF 62.00 | CHF 63.50 | CHF 61.20 | 65.48K |
| 2026-06-08 | CHF 62.50 | -5.02% | CHF 64.70 | CHF 64.70 | CHF 62.10 | 40.45K |
| 2026-06-05 | CHF 65.80 | +3.13% | CHF 64.10 | CHF 65.90 | CHF 63.60 | 43.28K |
| 2026-06-04 | CHF 63.80 | -4.06% | CHF 65.80 | CHF 66.40 | CHF 63.80 | 38.70K |
| 2026-06-03 | CHF 66.50 | +7.61% | CHF 63.00 | CHF 66.50 | CHF 62.10 | 74.91K |
| 2026-06-02 | CHF 61.80 | +2.15% | CHF 61.10 | CHF 63.90 | CHF 61.10 | 66.51K |
| 2026-06-01 | CHF 60.50 | -2.73% | CHF 60.70 | CHF 62.00 | CHF 60.00 | 68.54K |
| 2026-05-29 | CHF 62.20 | +3.32% | CHF 60.70 | CHF 63.00 | CHF 60.70 | 20.15K |
| 2026-05-28 | CHF 60.20 | -3.22% | CHF 61.40 | CHF 62.30 | CHF 60.20 | 50.27K |