Implantica AG (FRA:8IM1)
Germany · Delayed Price · Currency is EUR 4.870
+0.030 (0.62%)
Last updated: Dec 1, 2025, 5:00 PM CET
Implantica AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -3.87% | - |
| Nov 13, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 1.12% | - |
| Nov 12, 2025 | 5.09 | 5.37 | 5.09 | 5.37 | 5.37 | 10.49% | 1,000 |
| Nov 11, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.99% | - |
| Nov 10, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 4.48% | - |
| Nov 7, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.68% | - |
| Nov 6, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 3.35% | - |
| Nov 5, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Nov 4, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -3.97% | - |
| Nov 3, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -4.02% | - |
| Oct 31, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Oct 30, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -5.91% | - |
| Oct 29, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.39% | - |
| Oct 28, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.96% | - |
| Oct 27, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.97% | - |
| Oct 24, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -1.33% | - |
| Oct 23, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.19% | - |
| Oct 22, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.38% | - |
| Oct 21, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 4.16% | - |
| Oct 20, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.13% | - |
| Oct 17, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.39% | - |
| Oct 16, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -2.47% | - |
| Oct 15, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 2.13% | - |
| Oct 14, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -12.10% | - |
| Oct 13, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -1.34% | - |
| Oct 10, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.88% | - |
| Oct 9, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.17% | - |
| Oct 8, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.85% | - |
| Oct 7, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -1.49% | - |
| Oct 6, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 4.67% | - |
| Oct 3, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.35% | - |
| Oct 2, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.35% | - |
| Oct 1, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -1.53% | - |
| Sep 30, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -1.01% | - |
| Sep 29, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.17% | - |
| Sep 26, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -4.52% | - |
| Sep 25, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.64% | - |
| Sep 24, 2025 | 6.59 | 6.59 | 6.24 | 6.24 | 6.24 | -1.89% | - |
| Sep 23, 2025 | 6.40 | 6.40 | 6.36 | 6.36 | 6.36 | -0.78% | - |
| Sep 22, 2025 | 6.58 | 6.58 | 6.41 | 6.41 | 6.41 | -1.54% | - |