Implanet S.A. (EPA:ALIMP)
France · Delayed Price · Currency is EUR 0.1935
-0.0195 (-9.15%)
Dec 22, 2025, 4:37 PM CET
Implanet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | -1.41% | 162,409 |
| Dec 19, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 306,722 |
| Dec 18, 2025 | 0.26 | 0.26 | 0.21 | 0.21 | 0.21 | -13.77% | 959,129 |
| Dec 17, 2025 | 0.18 | 0.25 | 0.18 | 0.25 | 0.25 | 50.61% | 2,289,698 |
| Dec 16, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.23% | 81,185 |
| Dec 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.71% | 272,257 |
| Dec 12, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 84,316 |
| Dec 11, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -7.86% | 368,420 |
| Dec 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.79% | 124,352 |
| Dec 9, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -1.10% | 273,402 |
| Dec 8, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.68% | 91,177 |
| Dec 5, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.27% | 93,692 |
| Dec 4, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -0.80% | 184,889 |
| Dec 3, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -8.50% | 567,422 |
| Dec 2, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.36% | 269,731 |
| Dec 1, 2025 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 13.70% | 483,279 |
| Nov 28, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.76% | 87,647 |
| Nov 27, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -4.33% | 144,408 |
| Nov 26, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -1.89% | 173,269 |
| Nov 25, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.47% | 82,628 |
| Nov 24, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 167,536 |
| Nov 21, 2025 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 6.50% | 207,497 |
| Nov 20, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.48% | 99,473 |
| Nov 19, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.64% | 420,289 |
| Nov 18, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -3.00% | 247,876 |
| Nov 17, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | - | 407,183 |
| Nov 14, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 177,912 |
| Nov 13, 2025 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -5.53% | 643,031 |
| Nov 12, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.05% | 419,083 |
| Nov 11, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -1.67% | 78,200 |
| Nov 10, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 174,008 |
| Nov 7, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.69% | 222,302 |
| Nov 6, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.82% | 271,568 |
| Nov 5, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 3.32% | 563,730 |
| Nov 4, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -5.49% | 275,295 |
| Nov 3, 2025 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | -5.56% | 812,535 |
| Oct 31, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.12% | 73,662 |
| Oct 30, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -4.64% | 107,867 |
| Oct 29, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 101,570 |
| Oct 28, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.12% | 168,946 |
| Oct 27, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.09% | 115,463 |
| Oct 24, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -2.63% | 112,969 |
| Oct 23, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 129,770 |
| Oct 22, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -4.58% | 348,610 |
| Oct 21, 2025 | 0.26 | 0.30 | 0.26 | 0.28 | 0.28 | 7.98% | 433,797 |
| Oct 20, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -6.07% | 242,869 |
| Oct 17, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -2.10% | 88,761 |
| Oct 16, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.06% | 133,042 |
| Oct 15, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | - | 186,223 |
| Oct 14, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | 2.17% | 267,200 |