Skip to main content
Implanet S.A. (EPA:ALIMP)
France flag France · Delayed Price · Currency is EUR
0.187
-0.001 (-0.27%)
At close: Dec 5, 2025

Implanet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.190.190.180.190.19-0.27%93,692
Dec 4, 20250.190.200.180.190.19-0.80%184,889
Dec 3, 20250.200.210.190.190.19-8.50%567,422
Dec 2, 20250.230.230.210.210.21-6.36%269,731
Dec 1, 20250.210.230.200.220.2213.70%483,279
Nov 28, 20250.200.200.190.190.19-2.76%87,647
Nov 27, 20250.200.210.190.200.20-4.33%144,408
Nov 26, 20250.200.210.200.210.21-1.89%173,269
Nov 25, 20250.210.210.200.210.21-0.47%82,628
Nov 24, 20250.200.210.200.210.21-167,536
Nov 21, 20250.200.220.190.210.216.50%207,497
Nov 20, 20250.210.210.200.200.20-1.48%99,473
Nov 19, 20250.190.200.190.200.204.64%420,289
Nov 18, 20250.190.200.180.190.19-3.00%247,876
Nov 17, 20250.210.210.190.200.20-407,183
Nov 14, 20250.210.210.200.200.20-2.44%177,912
Nov 13, 20250.240.240.200.210.21-5.53%643,031
Nov 12, 20250.240.240.220.220.22-8.05%419,083
Nov 11, 20250.250.250.230.240.24-1.67%78,200
Nov 10, 20250.240.250.240.240.24-0.41%174,008
Nov 7, 20250.240.250.240.240.241.69%222,302
Nov 6, 20250.250.250.240.240.24-4.82%271,568
Nov 5, 20250.250.250.240.250.253.32%563,730
Nov 4, 20250.250.250.230.240.24-5.49%275,295
Nov 3, 20250.260.270.240.260.26-5.56%812,535
Oct 31, 20250.270.270.260.270.271.12%73,662
Oct 30, 20250.280.280.270.270.27-4.64%107,867
Oct 29, 20250.270.280.270.280.283.70%101,570
Oct 28, 20250.270.280.260.270.271.12%168,946
Oct 27, 20250.260.270.260.270.273.09%115,463
Oct 24, 20250.260.280.260.260.26-2.63%112,969
Oct 23, 20250.280.280.260.270.27-1.85%129,770
Oct 22, 20250.290.290.260.270.27-4.58%348,610
Oct 21, 20250.260.300.260.280.287.98%433,797
Oct 20, 20250.280.280.250.260.26-6.07%242,869
Oct 17, 20250.290.290.270.280.28-2.10%88,761
Oct 16, 20250.280.290.280.290.291.06%133,042
Oct 15, 20250.280.300.280.280.28-186,223
Oct 14, 20250.300.300.270.280.282.17%267,200
Oct 13, 20250.290.310.280.280.27-4.48%287,046
Oct 10, 20250.270.300.270.290.296.23%403,243
Oct 9, 20250.320.320.260.270.27-22.66%2,408,287
Oct 8, 20250.370.380.330.350.35-10.86%937,362
Oct 7, 20250.440.450.390.400.39-3.41%925,835
Oct 6, 20250.450.450.380.410.41-6.18%561,653
Oct 3, 20250.430.440.420.440.431.63%341,552
Oct 2, 20250.440.440.410.430.428.59%421,871
Oct 1, 20250.390.420.380.400.39-1.00%310,932
Sep 30, 20250.420.450.380.400.40-3.85%1,175,482
Sep 29, 20250.360.420.350.420.4119.20%1,541,075
Sep 26, 20250.320.360.310.350.3410.09%905,748
Sep 25, 20250.310.320.300.320.313.59%255,769
Sep 24, 20250.310.330.300.310.3012.09%917,510
Sep 23, 20250.270.280.260.270.27-0.73%202,401
Sep 22, 20250.260.280.260.280.274.56%174,962
Sep 19, 20250.280.280.260.260.26-6.41%377,814
Sep 18, 20250.270.290.270.280.28-0.35%211,768
Sep 17, 20250.320.320.250.280.28-13.23%1,013,052
Sep 16, 20250.320.340.300.330.32-443,407
Sep 15, 20250.320.340.310.330.326.56%985,798
Sep 12, 20250.310.310.290.310.303.74%279,671
Sep 11, 20250.310.310.290.290.29-1.67%380,577
Sep 10, 20250.290.310.290.300.304.91%203,920
Sep 9, 20250.280.310.280.290.28-2.73%284,132
Sep 8, 20250.310.320.280.290.295.02%799,657
Sep 5, 20250.300.300.270.280.28-7.00%851,143
Sep 4, 20250.330.340.300.300.30-6.25%986,039
Sep 3, 20250.280.360.280.320.327.02%2,596,901
Sep 2, 20250.280.360.250.300.303.10%5,294,475
Sep 1, 20250.200.290.200.290.2948.72%5,211,962
Aug 29, 20250.190.200.190.200.190.52%142,525
Aug 28, 20250.190.200.190.190.19-0.51%55,660
Aug 27, 20250.180.200.180.200.197.14%129,560
Aug 26, 20250.190.190.180.180.18-5.21%408,791
Aug 25, 20250.190.200.190.190.19-0.78%218,181
Aug 22, 20250.190.200.190.190.191.04%94,487
Aug 21, 20250.190.200.190.190.191.06%293,911
Aug 20, 20250.190.190.190.190.19-0.52%91,590
Aug 19, 20250.190.200.180.190.197.63%710,047
Aug 18, 20250.180.180.180.180.17-3.01%37,397
Aug 15, 20250.180.190.170.180.181.96%133,654
Aug 14, 20250.190.190.170.180.18-2.45%531,957
Aug 13, 20250.180.190.180.180.181.94%399,622
Aug 12, 20250.170.180.170.180.187.14%564,532
Aug 11, 20250.170.180.170.170.17-1.18%197,330
Aug 8, 20250.170.180.170.170.171.80%307,272
Aug 7, 20250.180.180.170.170.16-2.34%84,022
Aug 6, 20250.180.180.170.170.17-2.29%204,139
Aug 5, 20250.160.180.160.180.178.36%876,025
Aug 4, 20250.170.170.160.160.16-3.00%219,381
Aug 1, 20250.180.180.170.170.160.91%186,154
Jul 31, 20250.170.180.160.170.16-6.78%380,548
Jul 30, 20250.160.180.150.180.177.60%492,461
Jul 29, 20250.150.180.150.160.1613.84%767,817
Jul 28, 20250.140.160.140.140.143.58%415,103
Jul 25, 20250.140.150.140.140.14-5.10%379,973
Jul 24, 20250.160.160.140.150.15-8.13%371,216
Jul 23, 20250.160.170.150.160.16-3.61%485,667
Jul 22, 20250.180.180.160.170.16-5.41%554,953
Jul 21, 20250.190.190.160.180.17-10.00%959,046