Implantica AG (FRA:8IM1)
Germany · Delayed Price · Currency is EUR 5.36
+0.02 (0.37%)
Last updated: Jun 3, 2026, 8:03 AM CET
Implantica AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | - | 3.08% | - |
| 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% | - |
| May 18, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 2.21% | - |
| May 15, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | - |
| May 14, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.23% | - |
| May 13, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -3.42% | - |
| May 12, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -2.59% | - |
| May 11, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -3.22% | - |
| May 8, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.48% | - |
| May 7, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 6.05% | - |
| May 6, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 2.32% | - |
| May 5, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -7.07% | - |
| May 4, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Apr 30, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -4.13% | - |
| Apr 29, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.40% | - |
| Apr 28, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | - |
| Apr 27, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.70% | - |
| Apr 24, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.23% | - |
| Apr 23, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.40% | - |
| Apr 22, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 6.83% | - |
| Apr 21, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.26% | - |
| Apr 20, 2026 | 4.26 | 4.26 | 4.20 | 4.20 | 4.20 | -3.01% | 4,235 |
| Apr 17, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.35% | - |
| Apr 16, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.36% | - |
| Apr 15, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.90% | - |
| Apr 14, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 4.42% | - |
| Apr 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.69% | - |
| Apr 10, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.58% | - |
| Apr 9, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -6.22% | - |
| Apr 8, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 10.48% | - |
| Apr 7, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.60% | - |
| Apr 2, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.85% | - |
| Apr 1, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 7.25% | - |
| Mar 31, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.45% | - |
| Mar 30, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.40% | - |
| 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% | - |