Implantica AG (FRA:8IM1)
Germany · Delayed Price · Currency is EUR 4.600
-0.080 (-1.71%)
At close: Jan 30, 2026
Implantica AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.71% | - |
| Jan 29, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.37% | - |
| Jan 28, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 3.60% | - |
| Jan 27, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.99% | - |
| Jan 26, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.78% | - |
| Jan 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| Jan 22, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 2.61% | - |
| Jan 21, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.11% | - |
| Jan 20, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -2.22% | - |
| Jan 19, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -5.55% | - |
| Jan 16, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.21% | - |
| Jan 15, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.32% | - |
| Jan 14, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.93% | - |
| Jan 13, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | - |
| Jan 12, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.53% | - |
| Jan 9, 2026 | 4.72 | 4.72 | 4.57 | 4.57 | 4.57 | -1.08% | - |
| Jan 8, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -4.05% | - |
| Jan 7, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.62% | - |
| Jan 6, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1.57% | - |
| Jan 5, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 5.76% | - |
| Jan 2, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.20% | - |
| Dec 30, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 2.01% | - |
| Dec 29, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.33% | - |
| Dec 23, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 3.34% | - |
| Dec 22, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.70% | - |
| Dec 19, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 3.85% | - |
| Dec 18, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.24% | - |
| Dec 17, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.07% | - |
| Dec 16, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -7.07% | - |
| Dec 15, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -1.37% | - |
| Dec 12, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.42% | - |
| Dec 11, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.11% | - |
| Dec 10, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.63% | - |
| Dec 9, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 1.38% | - |
| Dec 8, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.84% | - |
| Dec 5, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.63% | - |
| Dec 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.62% | - |
| Dec 3, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 1.26% | - |
| Dec 2, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.21% | - |
| Dec 1, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.81% | - |
| Nov 28, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.86% | - |
| Nov 27, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -2.92% | - |
| Nov 26, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 3.68% | - |
| Nov 25, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.75% | - |
| Nov 24, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.11% | - |
| Nov 21, 2025 | 4.75 | 4.75 | 4.65 | 4.65 | 4.65 | -5.97% | 7,265 |
| Nov 20, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1.54% | - |
| Nov 19, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -5.07% | - |
| Nov 18, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -3.57% | - |
| Nov 17, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1.92% | - |