Implantica AG (FRA:8IM1)
Germany
· Delayed Price · Currency is EUR 4.795
-0.030 (-0.62%)
At close: Dec 4, 2025
Implantica AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.63% | - |
| Dec 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.62% | - |
| Dec 3, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 1.26% | - |
| Dec 2, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.21% | - |
| Dec 1, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.81% | - |
| Nov 28, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.86% | - |
| Nov 27, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -2.92% | - |
| Nov 26, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 3.68% | - |
| Nov 25, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.75% | - |
| Nov 24, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.11% | - |
| Nov 21, 2025 | 4.75 | 4.75 | 4.65 | 4.65 | 4.65 | -5.97% | 7,265 |
| Nov 20, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1.54% | - |
| Nov 19, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -5.07% | - |
| Nov 18, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -3.57% | - |
| Nov 17, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1.92% | - |
| Nov 14, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -3.87% | - |
| Nov 13, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 1.12% | - |
| Nov 12, 2025 | 5.09 | 5.37 | 5.09 | 5.37 | 5.37 | 10.49% | 1,000 |
| Nov 11, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.99% | - |
| Nov 10, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 4.48% | - |
| Nov 7, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.68% | - |
| Nov 6, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 3.35% | - |
| Nov 5, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Nov 4, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -3.97% | - |
| Nov 3, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -4.02% | - |
| Oct 31, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Oct 30, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -5.91% | - |
| Oct 29, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.39% | - |
| Oct 28, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.96% | - |
| Oct 27, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.97% | - |
| Oct 24, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -1.33% | - |
| Oct 23, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.19% | - |
| Oct 22, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.38% | - |
| Oct 21, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 4.16% | - |
| Oct 20, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.13% | - |
| Oct 17, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.39% | - |
| Oct 16, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -2.47% | - |
| Oct 15, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 2.13% | - |
| Oct 14, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -12.10% | - |
| Oct 13, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -1.34% | - |
| Oct 10, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.88% | - |
| Oct 9, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.17% | - |
| Oct 8, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.85% | - |
| Oct 7, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -1.49% | - |
| Oct 6, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 4.67% | - |
| Oct 3, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.35% | - |
| Oct 2, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.35% | - |
| Oct 1, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -1.53% | - |
| Sep 30, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -1.01% | - |
| Sep 29, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.17% | - |
| Sep 26, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -4.52% | - |
| Sep 25, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.64% | - |
| Sep 24, 2025 | 6.59 | 6.59 | 6.24 | 6.24 | 6.24 | -1.89% | - |
| Sep 23, 2025 | 6.40 | 6.40 | 6.36 | 6.36 | 6.36 | -0.78% | - |
| Sep 22, 2025 | 6.58 | 6.58 | 6.41 | 6.41 | 6.41 | -1.54% | - |
| Sep 19, 2025 | 6.55 | 6.55 | 6.51 | 6.51 | 6.51 | 5.51% | - |
| Sep 18, 2025 | 6.05 | 6.17 | 6.05 | 6.17 | 6.17 | 13.00% | - |
| Sep 17, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.55% | - |
| Sep 16, 2025 | 5.62 | 5.62 | 5.49 | 5.49 | 5.49 | -0.90% | - |
| Sep 15, 2025 | 5.89 | 5.89 | 5.54 | 5.54 | 5.54 | -6.89% | - |
| Sep 12, 2025 | 6.06 | 6.06 | 5.81 | 5.95 | 5.95 | 3.30% | 3,330 |
| Sep 11, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | - |
| Sep 10, 2025 | 5.51 | 5.83 | 5.51 | 5.76 | 5.76 | 4.92% | - |
| Sep 9, 2025 | 5.49 | 5.59 | 5.49 | 5.49 | 5.49 | 0.55% | - |
| Sep 8, 2025 | 5.38 | 5.46 | 5.38 | 5.46 | 5.46 | -3.70% | - |
| Sep 5, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 6.38% | - |
| Sep 4, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -1.84% | - |
| Sep 3, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -1.27% | - |
| Sep 2, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -11.72% | 1,515 |
| Sep 1, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.48% | - |
| Aug 29, 2025 | 6.47 | 6.47 | 6.26 | 6.26 | 6.26 | -2.03% | - |
| Aug 28, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.31% | - |
| Aug 27, 2025 | 6.36 | 6.37 | 6.36 | 6.37 | 6.37 | 1.27% | - |
| Aug 26, 2025 | 6.32 | 6.32 | 6.29 | 6.29 | 6.29 | -4.55% | - |
| Aug 25, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.15% | - |
| Aug 22, 2025 | 6.63 | 6.67 | 6.60 | 6.60 | 6.60 | -1.64% | - |
| Aug 21, 2025 | 6.67 | 6.71 | 6.67 | 6.71 | 6.71 | -5.63% | - |
| Aug 20, 2025 | 7.15 | 7.15 | 7.11 | 7.11 | 7.11 | 1.14% | - |
| Aug 19, 2025 | 6.91 | 7.03 | 6.91 | 7.03 | 7.03 | 5.24% | - |
| Aug 18, 2025 | 6.47 | 6.68 | 6.47 | 6.68 | 6.68 | 2.30% | - |
| Aug 15, 2025 | 6.66 | 6.66 | 6.53 | 6.53 | 6.53 | 3.82% | - |
| Aug 14, 2025 | 6.46 | 6.46 | 6.29 | 6.29 | 6.29 | 0.48% | - |
| Aug 13, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 1.46% | - |
| Aug 12, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | - |
| Aug 11, 2025 | 6.08 | 6.22 | 6.08 | 6.17 | 6.17 | 0.33% | 36 |
| Aug 8, 2025 | 6.23 | 6.23 | 6.15 | 6.15 | 6.15 | -2.23% | - |
| Aug 7, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.96% | - |
| Aug 6, 2025 | 6.00 | 6.23 | 6.00 | 6.23 | 6.23 | -2.81% | - |
| Aug 5, 2025 | 6.81 | 6.81 | 6.41 | 6.41 | 6.41 | -14.99% | - |
| Aug 4, 2025 | 7.28 | 7.54 | 7.28 | 7.54 | 7.54 | 3.86% | - |
| Aug 1, 2025 | 6.80 | 7.26 | 6.80 | 7.26 | 7.26 | 4.16% | - |
| Jul 31, 2025 | 6.39 | 6.97 | 6.26 | 6.97 | 6.97 | 10.46% | - |
| Jul 30, 2025 | 6.23 | 6.31 | 6.23 | 6.31 | 6.31 | 3.10% | - |
| Jul 29, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.49% | - |
| Jul 28, 2025 | 5.96 | 6.15 | 5.96 | 6.15 | 6.15 | 4.95% | 120 |
| Jul 25, 2025 | 5.99 | 5.99 | 5.86 | 5.86 | 5.86 | -4.87% | - |
| Jul 24, 2025 | 6.40 | 6.40 | 6.16 | 6.16 | 6.16 | -3.60% | - |
| Jul 23, 2025 | 6.10 | 6.39 | 6.10 | 6.39 | 6.39 | 7.58% | 250 |
| Jul 22, 2025 | 6.09 | 6.09 | 5.94 | 5.94 | 5.94 | -4.35% | - |
| Jul 21, 2025 | 5.66 | 6.21 | 5.66 | 6.21 | 6.21 | 9.33% | - |