Implantica AG (FRA:8IM1)
Germany · Delayed Price · Currency is EUR 5.29
+0.42 (8.74%)
Last updated: Aug 26, 2026, 9:12 AM CET
Implantica AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |