aap Implantate AG (ETR:AAQ1)
Germany · Delayed Price · Currency is EUR 1.370
-0.010 (-0.72%)
At close: Mar 27, 2026
aap Implantate AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | -0.72% | 95 |
| Mar 26, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Mar 25, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | -4.20% | 3,603 |
| Mar 24, 2026 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | - | 1,443 |
| Mar 23, 2026 | 1.38 | 1.46 | 1.38 | 1.43 | 1.43 | 0.70% | 2,205 |
| Mar 20, 2026 | 1.45 | 1.45 | 1.38 | 1.42 | 1.42 | - | 843 |
| Mar 19, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Mar 18, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Mar 17, 2026 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | 1.43% | 171 |
| Mar 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | 6 |
| Mar 13, 2026 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | - | 313 |
| Mar 12, 2026 | 1.38 | 1.46 | 1.38 | 1.42 | 1.42 | - | 65 |
| Mar 11, 2026 | 1.45 | 1.47 | 1.35 | 1.42 | 1.42 | 1.43% | 173 |
| Mar 10, 2026 | 1.47 | 1.47 | 1.37 | 1.40 | 1.40 | - | 622 |
| Mar 9, 2026 | 1.41 | 1.50 | 1.40 | 1.40 | 1.40 | -4.76% | 231 |
| Mar 6, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | - | 63 |
| Mar 5, 2026 | 1.42 | 1.52 | 1.42 | 1.47 | 1.47 | - | 49 |
| Mar 4, 2026 | 1.39 | 1.51 | 1.38 | 1.47 | 1.47 | 2.80% | 4,045 |
| Mar 3, 2026 | 1.46 | 1.46 | 1.39 | 1.43 | 1.43 | - | 632 |
| Mar 2, 2026 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | 0.70% | 108 |
| Feb 27, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | - | 187 |
| Feb 26, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | - | 34 |
| Feb 25, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -1.39% | 95 |
| Feb 24, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 1.41% | 2,000 |
| Feb 23, 2026 | 1.40 | 1.44 | 1.40 | 1.42 | 1.42 | -2.07% | 176 |
| Feb 20, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Feb 19, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Feb 18, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | -3.36% | 40 |
| Feb 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | - |
| Feb 16, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -3.29% | 480 |
| Feb 13, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | 300 |
| Feb 12, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Feb 11, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 1,488 |
| Feb 10, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 8,140 |
| Feb 9, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Feb 6, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 2.05% | 840 |
| Feb 5, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -3.95% | 660 |
| Feb 4, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Feb 3, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Feb 2, 2026 | 1.53 | 1.55 | 1.46 | 1.51 | 1.51 | 1.34% | 1,118 |
| Jan 30, 2026 | 1.48 | 1.49 | 1.45 | 1.49 | 1.49 | 1.36% | 5,001 |
| Jan 29, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -3.92% | 257 |
| Jan 28, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 73 |
| Jan 27, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | 0.66% | 60 |
| Jan 26, 2026 | 1.49 | 1.55 | 1.49 | 1.52 | 1.52 | - | 70 |
| Jan 23, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | -0.65% | 6,397 |
| Jan 22, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Jan 21, 2026 | 1.42 | 1.53 | 1.42 | 1.53 | 1.53 | 2.00% | 606 |
| Jan 20, 2026 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -6.25% | 9,100 |
| Jan 19, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | -1.84% | 28 |