Implantica AG (FRA:8IM1)
Germany · Delayed Price · Currency is EUR 3.790
+0.095 (2.57%)
At close: Mar 27, 2026
Implantica AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 2.57% | - |
| Mar 26, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.21% | - |
| Mar 25, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.09% | - |
| Mar 24, 2026 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | 0.83% | - |
| Mar 23, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -3.72% | - |
| Mar 20, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 1.76% | - |
| Mar 19, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.20% | - |
| Mar 18, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.08% | - |
| Mar 17, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.68% | - |
| Mar 16, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.27% | - |
| Mar 13, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -1.07% | - |
| Mar 12, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.27% | - |
| Mar 11, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -3.98% | - |
| Mar 10, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.45% | - |
| Mar 9, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -5.04% | - |
| Mar 6, 2026 | 3.98 | 3.98 | 3.97 | 3.97 | 3.97 | -1.37% | 100 |
| Mar 5, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.37% | - |
| Mar 4, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.74% | - |
| Mar 3, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -3.47% | - |
| Mar 2, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -3.58% | - |
| Feb 27, 2026 | 4.33 | 4.34 | 4.33 | 4.34 | 4.34 | -4.73% | - |
| Feb 26, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.22% | - |
| Feb 25, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.95% | - |
| Feb 24, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -2.00% | - |
| Feb 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 6.76% | - |
| Feb 20, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -2.77% | - |
| Feb 19, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.46% | - |
| Feb 18, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.94% | - |
| Feb 17, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.16% | - |
| Feb 16, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.69% | - |
| Feb 13, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.11% | - |
| Feb 12, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.16% | - |
| Feb 11, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 2.74% | - |
| Feb 10, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.10% | - |
| Feb 9, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -3.49% | - |
| Feb 6, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.77% | - |
| Feb 5, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -2.38% | - |
| Feb 4, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 1.42% | - |
| Feb 3, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.11% | - |
| Feb 2, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.65% | - |
| 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% | - |