Implantica AG (FRA:8IM1)
Germany · Delayed Price · Currency is EUR 5.31
-0.02 (-0.38%)
At close: Sep 18, 2026
Implantica AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.38% | - |
| Sep 17, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.56% | - |
| Sep 16, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.94% | - |
| Sep 15, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -2.57% | - |
| Sep 14, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.37% | - |
| Sep 11, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.74% | - |
| Sep 10, 2026 | 5.33 | 5.43 | 5.33 | 5.43 | 5.43 | 5.44% | - |
| Sep 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.58% | - |
| Sep 8, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.78% | - |
| Sep 7, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -3.95% | - |
| Sep 4, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.19% | - |
| Sep 3, 2026 | 5.27 | 5.33 | 5.27 | 5.33 | 5.33 | -1.30% | - |
| Sep 2, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.55% | - |
| Sep 1, 2026 | 5.42 | 5.43 | 5.42 | 5.43 | 5.43 | 0.74% | - |
| Aug 31, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.56% | - |
| Aug 28, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -4.46% | - |
| Aug 27, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 6.05% | - |
| Aug 26, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 8.74% | - |
| Aug 25, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -4.04% | - |
| Aug 24, 2026 | 5.05 | 5.07 | 5.05 | 5.07 | 5.07 | -5.76% | 400 |
| Aug 21, 2026 | 6.54 | 6.54 | 5.38 | 5.38 | 5.38 | 11.04% | 1,180 |
| Aug 20, 2026 | 5.07 | 5.07 | 4.85 | 4.85 | 4.85 | -1.92% | - |
| Aug 19, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2.49% | - |
| Aug 18, 2026 | 4.63 | 4.82 | 4.63 | 4.82 | 4.82 | 2.44% | - |
| Aug 17, 2026 | 4.84 | 4.84 | 4.71 | 4.71 | 4.71 | -2.59% | - |
| Aug 14, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 2.33% | - |
| Aug 13, 2026 | 4.78 | 4.78 | 4.72 | 4.72 | 4.72 | -2.88% | - |
| Aug 12, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -8.30% | - |
| Aug 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.38% | - |
| Aug 10, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.93% | - |
| Aug 7, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.37% | - |
| Aug 6, 2026 | 5.46 | 5.46 | 5.35 | 5.35 | 5.35 | 0.19% | - |
| Aug 5, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -2.55% | - |
| Aug 4, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -2.66% | - |
| Aug 3, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 1.26% | - |
| Jul 31, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 3.73% | - |
| Jul 30, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 2.29% | - |
| Jul 29, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.38% | - |
| Jul 28, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.75% | - |
| Jul 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.56% | - |
| Jul 24, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.95% | - |
| Jul 23, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.19% | - |
| Jul 22, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -2.23% | - |
| Jul 21, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -1.46% | - |
| Jul 20, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -4.04% | - |
| Jul 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.35% | - |
| Jul 16, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -2.91% | - |
| Jul 15, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.21% | - |
| Jul 14, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -1.70% | - |
| Jul 13, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -2.00% | - |