Implantica AG (FRA:8IM1)
Germany · Delayed Price · Currency is EUR 5.55
+0.05 (0.91%)
Last updated: Oct 23, 2026, 9:06 AM CEST
Implantica AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | 861 |
| Oct 22, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.18% | - |
| Oct 21, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.90% | - |
| Oct 20, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.07% | - |
| Oct 19, 2026 | 5.72 | 5.72 | 5.62 | 5.62 | 5.62 | -2.09% | 861 |
| Oct 16, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 3.42% | - |
| Oct 15, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.25% | - |
| Oct 14, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.54% | - |
| Oct 13, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -3.45% | - |
| Oct 12, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 1.76% | - |
| Oct 9, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.35% | - |
| Oct 8, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -4.38% | - |
| Oct 7, 2026 | 5.87 | 5.93 | 5.82 | 5.93 | 5.93 | -1.33% | 3,330 |
| Oct 6, 2026 | 6.24 | 6.25 | 6.01 | 6.01 | 6.01 | -9.62% | - |
| Oct 5, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.94% | - |
| Oct 2, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -3.87% | - |
| Oct 1, 2026 | 6.50 | 6.72 | 6.50 | 6.72 | 6.72 | 16.26% | 3 |
| Sep 30, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 4.71% | - |
| Sep 29, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 2.99% | - |
| Sep 28, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 4.69% | - |
| Sep 25, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Sep 24, 2026 | 5.14 | 5.14 | 5.12 | 5.12 | 5.12 | -0.39% | 100 |
| Sep 23, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1.38% | - |
| Sep 22, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -3.98% | - |
| Sep 21, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.56% | - |
| 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% | - |