Implantica AG (FRA:8IM1)
Germany · Delayed Price · Currency is EUR 5.31
+0.03 (0.57%)
Last updated: Jul 28, 2026, 8:00 AM CET
Implantica AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 5.78 | 6.03 | 5.78 | 6.00 | 6.00 | 6.01% | 450 |
| Jul 9, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.18% | - |
| Jul 8, 2026 | 5.73 | 5.73 | 5.67 | 5.67 | 5.67 | -4.38% | 600 |
| Jul 7, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 3.31% | - |
| Jul 6, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.70% | - |
| Jul 3, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 4.01% | - |
| Jul 2, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.36% | - |
| Jul 1, 2026 | 5.58 | 5.58 | 5.50 | 5.50 | 5.50 | -0.72% | - |
| Jun 30, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.09% | - |
| Jun 29, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.97% | - |
| Jun 26, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -1.41% | - |
| Jun 25, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.35% | - |
| Jun 24, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.35% | - |
| Jun 23, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 1.25% | - |
| Jun 22, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jun 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.51% | - |
| Jun 18, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -2.52% | - |
| Jun 17, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.94% | - |
| Jun 16, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 3.66% | - |
| Jun 15, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 7.48% | - |
| Jun 12, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.99% | - |
| Jun 11, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -4.37% | - |
| Jun 10, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 3.54% | - |
| Jun 9, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.79% | - |
| Jun 8, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -3.45% | - |
| Jun 5, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.69% | - |
| Jun 4, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.56% | - |
| Jun 3, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 2.69% | - |
| Jun 2, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -8.29% | - |
| Jun 1, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.87% | - |
| May 29, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.35% | - |
| May 28, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 5.75% | - |
| May 27, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -3.06% | - |
| May 26, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.18% | - |
| May 25, 2026 | 5.68 | 5.68 | 5.57 | 5.57 | 5.57 | 5.89% | - |
| May 22, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 5.94% | - |
| May 21, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 18.92% | - |
| May 20, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 5.96% | - |
| May 19, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.38% | - |