Implanet S.A. (EPA:ALIMP)
France · Delayed Price · Currency is EUR 0.1935
-0.0055 (-2.76%)
At close: Nov 28, 2025
Implanet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 0.29 | 0.31 | 0.28 | 0.28 | 0.27 | -4.48% | 287,046 |
| Oct 10, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 6.23% | 403,243 |
| Oct 9, 2025 | 0.32 | 0.32 | 0.26 | 0.27 | 0.27 | -22.66% | 2,408,287 |
| Oct 8, 2025 | 0.37 | 0.38 | 0.33 | 0.35 | 0.35 | -10.86% | 937,362 |
| Oct 7, 2025 | 0.44 | 0.45 | 0.39 | 0.40 | 0.39 | -3.41% | 925,835 |
| Oct 6, 2025 | 0.45 | 0.45 | 0.38 | 0.41 | 0.41 | -6.18% | 561,653 |
| Oct 3, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.43 | 1.63% | 341,552 |
| Oct 2, 2025 | 0.44 | 0.44 | 0.41 | 0.43 | 0.42 | 8.59% | 421,871 |
| Oct 1, 2025 | 0.39 | 0.42 | 0.38 | 0.40 | 0.39 | -1.00% | 310,932 |
| Sep 30, 2025 | 0.42 | 0.45 | 0.38 | 0.40 | 0.40 | -3.85% | 1,175,482 |
| Sep 29, 2025 | 0.36 | 0.42 | 0.35 | 0.42 | 0.41 | 19.20% | 1,541,075 |
| Sep 26, 2025 | 0.32 | 0.36 | 0.31 | 0.35 | 0.34 | 10.09% | 905,748 |
| Sep 25, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.31 | 3.59% | 255,769 |
| Sep 24, 2025 | 0.31 | 0.33 | 0.30 | 0.31 | 0.30 | 12.09% | 917,510 |
| Sep 23, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -0.73% | 202,401 |
| Sep 22, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.27 | 4.56% | 174,962 |