Implanet S.A. (EPA:ALIMP)
France
· Delayed Price · Currency is EUR 0.3490
+0.0320 (10.09%)
Sep 26, 2025, 5:35 PM CET
Implanet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.32 | 0.36 | 0.31 | 0.35 | 0.35 | 10.09% | 905,748 |
| Sep 25, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 3.59% | 255,769 |
| Sep 24, 2025 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | 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 | 0.28 | 4.56% | 174,962 |
| Sep 19, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -6.41% | 377,814 |
| Sep 18, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -0.35% | 211,768 |
| Sep 17, 2025 | 0.32 | 0.32 | 0.25 | 0.28 | 0.28 | -13.23% | 1,013,052 |
| Sep 16, 2025 | 0.32 | 0.34 | 0.30 | 0.33 | 0.33 | - | 443,407 |
| Sep 15, 2025 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | 6.56% | 985,798 |
| Sep 12, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | 3.74% | 279,671 |
| Sep 11, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -1.67% | 380,577 |
| Sep 10, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 4.91% | 203,920 |
| Sep 9, 2025 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | -2.73% | 284,132 |
| Sep 8, 2025 | 0.31 | 0.32 | 0.28 | 0.29 | 0.29 | 5.02% | 799,657 |
| 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 |