Implanet S.A. (EPA:ALIMP)
France · Delayed Price · Currency is EUR 0.2300
-0.0030 (-1.29%)
At close: Jan 30, 2026
Implanet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.29% | 47,483 |
| Jan 29, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 179,382 |
| Jan 28, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 160,510 |
| Jan 27, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.07% | 144,263 |
| Jan 26, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -0.81% | 136,963 |
| Jan 23, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.13% | 129,939 |
| Jan 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.92% | 176,944 |
| Jan 21, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 4.27% | 151,001 |
| Jan 20, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -1.27% | 212,458 |
| Jan 19, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.25% | 123,842 |
| Jan 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 3.00% | 131,278 |
| Jan 15, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -2.92% | 243,641 |
| Jan 14, 2026 | 0.28 | 0.28 | 0.23 | 0.24 | 0.24 | -5.14% | 1,085,512 |
| Jan 13, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 1.20% | 316,843 |
| Jan 12, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 5.04% | 440,212 |
| Jan 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 442,841 |
| Jan 8, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.42% | 238,549 |
| Jan 7, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.47% | 251,147 |
| Jan 6, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -2.80% | 587,735 |
| Jan 5, 2026 | 0.22 | 0.29 | 0.21 | 0.25 | 0.25 | 21.36% | 1,503,970 |
| Jan 2, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 3.78% | 74,225 |
| Dec 31, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.22% | 61,582 |
| Dec 30, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 199,013 |
| Dec 29, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | 1.50% | 406,463 |
| Dec 24, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.82% | 160,633 |
| Dec 23, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -1.56% | 293,000 |
| Dec 22, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -9.86% | 715,908 |
| 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 |