Implantica AG (FRA:8IM1)
Germany · Delayed Price · Currency is EUR 5.59
-0.08 (-1.41%)
At close: Jun 26, 2026
Implantica AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | - | -0.88% | - |
| 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% | - |
| 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% | - |