aap Implantate AG (ETR:AAQ1)
Germany · Delayed Price · Currency is EUR 2.060
+0.040 (1.98%)
May 8, 2026, 5:35 PM CET
aap Implantate AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 1.42 | 1.42 | 1.33 | 1.37 | 1.37 | -0.72% | 467 |
| Apr 8, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | - | 235 |
| Apr 7, 2026 | 1.43 | 1.43 | 1.33 | 1.38 | 1.38 | 2.22% | 206 |
| Apr 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.88% | - |
| Apr 1, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | 1.46% | 3 |
| Mar 31, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Mar 30, 2026 | 1.42 | 1.42 | 1.31 | 1.36 | 1.36 | -0.73% | 756 |
| 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 |