Implanet S.A. (EPA:ALIMP)
France · Delayed Price · Currency is EUR 0.2790
-0.0210 (-7.00%)
Sep 5, 2025, 5:35 PM CET
Implanet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -7.00% | 851,143 |
| Sep 4, 2025 | 0.33 | 0.34 | 0.30 | 0.30 | 0.30 | -6.25% | 986,039 |
| Sep 3, 2025 | 0.28 | 0.36 | 0.28 | 0.32 | 0.32 | 7.02% | 2,596,901 |
| Sep 2, 2025 | 0.28 | 0.36 | 0.25 | 0.30 | 0.30 | 3.10% | 5,294,475 |
| Sep 1, 2025 | 0.20 | 0.29 | 0.20 | 0.29 | 0.29 | 48.72% | 5,211,962 |
| Aug 29, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.52% | 142,525 |
| Aug 28, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.51% | 55,660 |
| Aug 27, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 7.14% | 129,560 |
| Aug 26, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.21% | 408,791 |
| Aug 25, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.78% | 218,181 |
| Aug 22, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.04% | 94,487 |
| Aug 21, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.06% | 293,911 |
| Aug 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 91,590 |
| Aug 19, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 7.63% | 710,047 |
| Aug 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.01% | 37,397 |
| Aug 15, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 1.96% | 133,654 |
| Aug 14, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.45% | 531,957 |
| Aug 13, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.94% | 399,622 |
| Aug 12, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 7.14% | 564,532 |
| Aug 11, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.18% | 197,330 |
| Aug 8, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.80% | 307,272 |
| Aug 7, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.34% | 84,022 |
| Aug 6, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.29% | 204,139 |
| Aug 5, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 8.36% | 876,025 |
| Aug 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.00% | 219,381 |
| Aug 1, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 0.91% | 186,154 |
| Jul 31, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -6.78% | 380,548 |
| Jul 30, 2025 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 7.60% | 492,461 |
| Jul 29, 2025 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | 13.84% | 767,817 |
| Jul 28, 2025 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | 3.58% | 415,103 |
| Jul 25, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -5.10% | 379,973 |
| Jul 24, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -8.13% | 371,216 |
| Jul 23, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -3.61% | 485,667 |
| Jul 22, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.41% | 554,953 |
| Jul 21, 2025 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | -10.00% | 959,046 |
| Jul 18, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -3.47% | 944,077 |
| Jul 17, 2025 | 0.21 | 0.23 | 0.19 | 0.20 | 0.20 | -1.94% | 1,720,924 |
| Jul 16, 2025 | 0.18 | 0.22 | 0.16 | 0.21 | 0.21 | 21.89% | 4,689,996 |
| Jul 15, 2025 | 0.11 | 0.19 | 0.11 | 0.17 | 0.17 | 54.34% | 3,634,225 |
| Jul 14, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.79% | 27,400 |
| Jul 11, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.96% | 82,097 |
| Jul 10, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -7.52% | 125,374 |
| Jul 9, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -0.88% | 876,691 |
| Jul 8, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 10.14% | 125,489 |
| Jul 7, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.47% | 23,294 |
| Jul 4, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.67% | 55,326 |
| Jul 3, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 12.39% | 331,279 |
| Jul 2, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 19.00% | 464,912 |
| Jul 1, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -16.67% | 47,032 |
| Jun 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.62% | 80,500 |