Implanet S.A. (FRA:IM11)
Germany
· Delayed Price · Currency is EUR 0.185
-0.004 (-2.12%)
At close: Dec 4, 2025
Implanet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.23% | - |
| Dec 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.12% | - |
| Dec 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.81% | - |
| Dec 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 10.29% | - |
| Dec 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.16% | - |
| Nov 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.07% | - |
| Nov 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.15% | - |
| Nov 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.18% | - |
| Nov 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Nov 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 6.63% | - |
| Nov 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.51% | - |
| Nov 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.74% | - |
| Nov 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 7.65% | - |
| Nov 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -9.95% | - |
| Nov 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.98% | - |
| Nov 14, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 500 |
| Nov 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.95% | - |
| Nov 12, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -10.21% | 93,092 |
| Nov 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | - |
| Nov 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.72% | - |
| Nov 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.69% | - |
| Nov 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Nov 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.29% | - |
| Nov 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -12.08% | - |
| Nov 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.15% | 18,000 |
| Oct 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.38% | - |
| Oct 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.40% | - |
| Oct 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.15% | - |
| Oct 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.15% | - |
| Oct 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.67% | - |
| Oct 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.89% | - |
| Oct 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.32% | - |
| Oct 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.75% | - |
| Oct 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.84% | - |
| Oct 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.14% | - |
| Oct 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.08% | - |
| Oct 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.21% | 15,001 |
| Oct 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.58% | - |
| Oct 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.97% | - |
| Oct 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -22.54% | - |
| Oct 9, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.34 | -10.82% | - |
| Oct 8, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | -3.48% | - |
| Oct 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.77% | - |
| Oct 6, 2025 | 0.43 | 0.43 | 0.40 | 0.40 | 0.39 | -6.18% | 2,000 |
| Oct 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 8.51% | - |
| Oct 2, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | -1.02% | - |
| Oct 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -3.92% | - |
| Sep 30, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | 19.30% | - |
| Sep 29, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 9.97% | - |
| Sep 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 7.99% | - |
| Sep 25, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.28 | -0.69% | - |
| Sep 24, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 12.84% | 24,080 |
| Sep 23, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.25 | 2.80% | - |
| Sep 22, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.34% | - |
| Sep 19, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.25 | -1.54% | - |
| Sep 18, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -18.50% | - |
| Sep 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 4.93% | - |
| Sep 15, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 5.56% | 31,216 |
| Sep 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -3.36% | - |
| Sep 11, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | 7.97% | 15,393 |
| Sep 10, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.27 | 10.40% | - |
| Sep 9, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -8.09% | - |
| Sep 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -11.11% | - |
| Sep 5, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.30 | -0.33% | 8,510 |
| Sep 4, 2025 | 0.31 | 0.33 | 0.31 | 0.31 | 0.30 | -11.27% | 12,545 |
| Sep 3, 2025 | 0.29 | 0.35 | 0.29 | 0.35 | 0.34 | 26.74% | 5,300 |
| Sep 2, 2025 | 0.29 | 0.36 | 0.26 | 0.27 | 0.27 | -2.15% | 98,114 |
| Sep 1, 2025 | 0.19 | 0.29 | 0.19 | 0.28 | 0.28 | 51.63% | 15,790 |
| Aug 29, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.66% | - |
| Aug 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.80% | - |
| Aug 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.84% | - |
| Aug 26, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.17 | -7.39% | - |
| Aug 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 10.17% | - |
| Aug 22, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -4.71% | - |
| Aug 21, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | - |
| Aug 20, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 4.03% | 2,772 |
| Aug 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | - |
| Aug 18, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.99% | - |
| Aug 15, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.17 | -1.12% | 27,970 |
| Aug 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.85% | - |
| Aug 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 4.44% | - |
| Aug 12, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.05% | - |
| Aug 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.09% | - |
| Aug 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.45% | - |
| Aug 6, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 2.83% | - |
| Aug 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.93% | - |
| Aug 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.22% | - |
| Jul 31, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.15 | 4.36% | - |
| Jul 30, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 5.30% | - |
| Jul 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.91% | - |
| Jul 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.85% | - |
| Jul 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | -5.92% | - |
| Jul 24, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -11.69% | - |
| Jul 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.18% | - |
| Jul 22, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.12% | - |
| Jul 21, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -5.29% | - |