aap Implantate AG (ETR:AAQ1)
Germany · Delayed Price · Currency is EUR 1.470
+0.010 (0.68%)
Aug 26, 2026, 5:35 PM CET
aap Implantate AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1.52 | 1.52 | 1.42 | 1.46 | 1.46 | - | 24 |
| Aug 24, 2026 | 1.40 | 1.52 | 1.40 | 1.46 | 1.46 | - | 4 |
| Aug 21, 2026 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | - | 20 |
| Aug 20, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | 0.69% | 16 |
| Aug 19, 2026 | 1.50 | 1.50 | 1.39 | 1.45 | 1.45 | - | 30 |
| Aug 18, 2026 | 1.35 | 1.54 | 1.35 | 1.45 | 1.45 | -8.23% | 7,622 |
| Aug 17, 2026 | 1.60 | 1.60 | 1.43 | 1.58 | 1.58 | 5.33% | 4,547 |
| Aug 14, 2026 | 1.64 | 1.64 | 1.50 | 1.50 | 1.50 | -5.66% | 5,412 |
| Aug 13, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Aug 12, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Aug 11, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Aug 10, 2026 | 1.64 | 1.64 | 1.52 | 1.58 | 1.58 | - | 2 |
| Aug 7, 2026 | 1.68 | 1.68 | 1.58 | 1.58 | 1.58 | -1.86% | 84 |
| Aug 6, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | - |
| Aug 5, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 5.16% | 2,005 |
| Aug 4, 2026 | 1.60 | 1.60 | 1.50 | 1.55 | 1.55 | - | 13 |
| Aug 3, 2026 | 1.52 | 1.60 | 1.50 | 1.55 | 1.55 | -1.90% | 4 |
| Jul 31, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | 829 |
| Jul 30, 2026 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | - | 7 |
| Jul 29, 2026 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | - | 127 |
| Jul 28, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.09% | - |
| Jul 27, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | 51 |
| Jul 24, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 3.16% | 1 |
| Jul 23, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | - | 134 |
| Jul 22, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jul 21, 2026 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 0.64% | 1,508 |
| Jul 20, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | - | 2,000 |
| Jul 17, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | - |
| Jul 16, 2026 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | -2.52% | 5,184 |
| Jul 15, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 1 |
| Jul 14, 2026 | 1.62 | 1.62 | 1.55 | 1.59 | 1.59 | - | 15 |
| Jul 13, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | -1.85% | 2,002 |
| Jul 10, 2026 | 1.60 | 1.62 | 1.57 | 1.62 | 1.62 | 4.52% | 10 |
| Jul 9, 2026 | 1.67 | 1.67 | 1.55 | 1.55 | 1.55 | -4.32% | 2,379 |
| Jul 8, 2026 | 1.67 | 1.67 | 1.56 | 1.62 | 1.62 | - | 9 |
| Jul 7, 2026 | 1.63 | 1.67 | 1.57 | 1.62 | 1.62 | 1.25% | 616 |
| Jul 6, 2026 | 1.68 | 1.68 | 1.56 | 1.60 | 1.60 | -8.05% | 7,818 |
| Jul 3, 2026 | 1.80 | 1.80 | 1.68 | 1.74 | 1.74 | - | 30 |
| Jul 2, 2026 | 1.79 | 1.79 | 1.68 | 1.74 | 1.74 | - | 20 |
| Jul 1, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jun 30, 2026 | 1.68 | 1.79 | 1.68 | 1.74 | 1.74 | - | 143 |
| Jun 29, 2026 | 1.80 | 1.80 | 1.74 | 1.74 | 1.74 | 3.57% | 3 |
| Jun 26, 2026 | 1.67 | 1.75 | 1.67 | 1.68 | 1.68 | -2.89% | 200 |
| Jun 25, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 1.76% | 2,100 |
| Jun 24, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -2.30% | 82 |
| Jun 23, 2026 | 1.67 | 1.74 | 1.67 | 1.74 | 1.74 | - | 908 |
| Jun 22, 2026 | 1.66 | 1.81 | 1.66 | 1.74 | 1.74 | 0.58% | 7 |
| Jun 19, 2026 | 1.88 | 1.88 | 1.73 | 1.73 | 1.73 | -4.42% | 3,309 |
| 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 |