aap Implantate AG (ETR:AAQ1)
Germany · Delayed Price · Currency is EUR 1.660
-0.070 (-4.05%)
Jun 22, 2026, 9:02 AM CET
aap Implantate AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1.88 | 1.88 | 1.75 | 1.76 | - | -2.76% | 1,913 |
| Jun 18, 2026 | 1.80 | 1.81 | 1.75 | 1.81 | 1.81 | -3.72% | 889 |
| Jun 17, 2026 | 1.92 | 2.00 | 1.80 | 1.88 | 1.88 | 2.17% | 2,846 |
| Jun 16, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | - |
| Jun 15, 2026 | 1.92 | 1.92 | 1.85 | 1.85 | 1.85 | 0.54% | 62 |
| Jun 12, 2026 | 1.84 | 1.90 | 1.76 | 1.84 | 1.84 | -3.16% | 4,385 |
| Jun 11, 2026 | 1.95 | 1.95 | 1.89 | 1.90 | 1.90 | -1.04% | 5 |
| Jun 10, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | - |
| Jun 9, 2026 | 1.95 | 1.95 | 1.88 | 1.90 | 1.90 | -1.04% | 422 |
| Jun 8, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | - | 978 |
| Jun 5, 2026 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | 2.13% | 3 |
| Jun 4, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | 257 |
| Jun 3, 2026 | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | -3.08% | 1,182 |
| Jun 2, 2026 | 1.94 | 1.99 | 1.94 | 1.95 | 1.95 | -1.02% | 144 |
| Jun 1, 2026 | 2.08 | 2.08 | 1.97 | 1.97 | 1.97 | -1.01% | 76 |
| May 29, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| May 28, 2026 | 2.06 | 2.08 | 1.99 | 1.99 | 1.99 | -0.50% | 1,290 |
| May 27, 2026 | 1.94 | 2.06 | 1.94 | 2.00 | 2.00 | 2.56% | 263 |
| May 26, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 20 |
| May 25, 2026 | 2.08 | 2.08 | 1.95 | 1.95 | 1.95 | -4.41% | 931 |
| May 22, 2026 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | 2.00% | 6 |
| May 21, 2026 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | - | 64 |
| May 20, 2026 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -1.96% | 4 |
| May 19, 2026 | 1.98 | 2.08 | 1.98 | 2.04 | 2.04 | - | 40 |
| May 18, 2026 | 2.00 | 2.04 | 1.98 | 2.04 | 2.04 | 2.51% | 48 |
| May 15, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | -0.50% | 1,805 |
| May 14, 2026 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -2.91% | 3,830 |
| May 13, 2026 | 2.12 | 2.12 | 2.00 | 2.06 | 2.06 | -1.90% | 79 |
| May 12, 2026 | 2.06 | 2.12 | 2.06 | 2.10 | 2.10 | - | 1,091 |
| May 11, 2026 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 1.94% | 1,404 |
| May 8, 2026 | 2.08 | 2.10 | 2.06 | 2.06 | 2.06 | 1.98% | 3,142 |
| May 7, 2026 | 2.06 | 2.06 | 1.96 | 2.02 | 2.02 | - | 2,096 |
| May 6, 2026 | 2.04 | 2.12 | 1.96 | 2.02 | 2.02 | -3.81% | 1,990 |
| May 5, 2026 | 2.12 | 2.14 | 2.10 | 2.10 | 2.10 | 0.96% | 332 |
| May 4, 2026 | 1.95 | 2.14 | 1.95 | 2.08 | 2.08 | 4.00% | 2,963 |
| Apr 30, 2026 | 2.14 | 2.14 | 1.97 | 2.00 | 2.00 | -2.91% | 13,046 |
| Apr 29, 2026 | 2.00 | 2.12 | 2.00 | 2.06 | 2.06 | - | 2,647 |
| Apr 28, 2026 | 2.22 | 2.22 | 2.00 | 2.06 | 2.06 | -3.74% | 7,977 |
| Apr 27, 2026 | 2.02 | 2.34 | 2.02 | 2.14 | 2.14 | 7.00% | 24,282 |
| Apr 24, 2026 | 1.88 | 2.10 | 1.85 | 2.00 | 2.00 | 9.29% | 18,912 |
| Apr 23, 2026 | 1.95 | 1.96 | 1.80 | 1.83 | 1.83 | -3.68% | 767 |
| Apr 22, 2026 | 1.99 | 1.99 | 1.81 | 1.90 | 1.90 | -4.52% | 9,473 |
| Apr 21, 2026 | 1.99 | 2.06 | 1.84 | 1.99 | 1.99 | 1.53% | 14,162 |
| Apr 20, 2026 | 1.60 | 1.98 | 1.60 | 1.96 | 1.96 | 15.29% | 40,341 |
| Apr 17, 2026 | 1.51 | 1.74 | 1.51 | 1.70 | 1.70 | 8.28% | 22,507 |
| Apr 16, 2026 | 1.59 | 1.69 | 1.51 | 1.57 | 1.57 | -5.42% | 1,474 |
| Apr 15, 2026 | 1.35 | 1.69 | 1.35 | 1.66 | 1.66 | 22.96% | 28,564 |
| Apr 14, 2026 | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | -3.57% | 1,687 |
| Apr 13, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 1.45% | 17 |
| Apr 10, 2026 | 1.39 | 1.48 | 1.38 | 1.38 | 1.38 | 0.73% | 3,054 |