aap Implantate AG (ETR:AAQ1)
Germany · Delayed Price · Currency is EUR 1.570
-0.070 (-4.27%)
Oct 6, 2026, 5:35 PM CET
aap Implantate AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1.62 | 1.68 | 1.57 | 1.57 | 1.57 | -4.27% | 6 |
| Oct 5, 2026 | 1.70 | 1.70 | 1.58 | 1.64 | 1.64 | -5.75% | 2,010 |
| Oct 2, 2026 | 1.68 | 1.74 | 1.66 | 1.74 | 1.74 | 2.96% | 385 |
| Oct 1, 2026 | 1.68 | 1.76 | 1.63 | 1.69 | 1.69 | 0.60% | 646 |
| Sep 30, 2026 | 1.60 | 1.70 | 1.60 | 1.68 | 1.68 | 2.44% | 7 |
| Sep 29, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | -1.80% | 328 |
| Sep 28, 2026 | 1.69 | 1.72 | 1.62 | 1.67 | 1.67 | -1.76% | 329 |
| Sep 25, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 24, 2026 | 1.70 | 1.70 | 1.64 | 1.70 | 1.70 | - | 9 |
| Sep 23, 2026 | 1.70 | 1.76 | 1.64 | 1.70 | 1.70 | -3.41% | 261 |
| Sep 22, 2026 | 1.72 | 1.79 | 1.65 | 1.76 | 1.76 | 3.53% | 50 |
| Sep 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.30% | - |
| Sep 18, 2026 | 1.74 | 1.74 | 1.68 | 1.74 | 1.74 | 4.19% | 40 |
| Sep 17, 2026 | 1.66 | 1.71 | 1.61 | 1.67 | 1.67 | - | 293 |
| Sep 16, 2026 | 1.66 | 1.67 | 1.61 | 1.67 | 1.67 | -0.60% | 17 |
| Sep 15, 2026 | 1.68 | 1.71 | 1.68 | 1.68 | 1.68 | 1.20% | 1 |
| Sep 14, 2026 | 1.77 | 1.77 | 1.66 | 1.66 | 1.66 | -6.21% | 2,114 |
| Sep 11, 2026 | 1.76 | 1.82 | 1.70 | 1.77 | 1.77 | 0.57% | 17 |
| Sep 10, 2026 | 1.74 | 1.78 | 1.74 | 1.76 | 1.76 | 1.15% | 26 |
| Sep 9, 2026 | 1.70 | 1.80 | 1.68 | 1.74 | 1.74 | -0.57% | 83 |
| Sep 8, 2026 | 1.74 | 1.80 | 1.70 | 1.75 | 1.75 | - | 2,353 |
| Sep 7, 2026 | 1.77 | 1.82 | 1.64 | 1.75 | 1.75 | -1.69% | 5,042 |
| Sep 4, 2026 | 1.84 | 1.85 | 1.70 | 1.78 | 1.78 | 3.49% | 1,680 |
| Sep 3, 2026 | 1.74 | 1.78 | 1.66 | 1.72 | 1.72 | -1.71% | 9,204 |
| Sep 2, 2026 | 1.60 | 1.75 | 1.60 | 1.75 | 1.75 | 9.37% | 16,391 |
| Sep 1, 2026 | 1.52 | 1.60 | 1.52 | 1.60 | 1.60 | 8.84% | 2,821 |
| Aug 31, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | - | 2,000 |
| Aug 28, 2026 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | - | 10 |
| Aug 27, 2026 | 1.40 | 1.52 | 1.40 | 1.47 | 1.47 | - | 504 |
| Aug 26, 2026 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | 0.68% | 8 |
| 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 |