aap Implantate AG (FRA:AAQ1)
Germany · Delayed Price · Currency is EUR 1.520
-0.030 (-1.94%)
At close: Sep 29, 2025
aap Implantate AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.94% | - |
| Sep 26, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | - |
| Sep 23, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | - |
| Sep 19, 2025 | 1.54 | 1.62 | 1.54 | 1.62 | 1.62 | 8.00% | 150 |
| Sep 18, 2025 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -2.60% | 350 |
| Sep 17, 2025 | 1.55 | 1.63 | 1.54 | 1.54 | 1.54 | -8.88% | 1,005 |
| Sep 16, 2025 | 1.61 | 1.69 | 1.61 | 1.69 | 1.69 | 1.81% | 100 |
| Sep 15, 2025 | 1.61 | 1.66 | 1.61 | 1.66 | 1.66 | 0.61% | 100 |
| Sep 12, 2025 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 7.14% | 1,000 |
| Sep 11, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Sep 10, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Sep 9, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 8, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 5, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -6.06% | - |
| Sep 3, 2025 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | - | 3,000 |
| Sep 2, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -6.25% | 1,916 |
| Sep 1, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 4.14% | 1,916 |
| Aug 29, 2025 | 1.62 | 1.80 | 1.62 | 1.69 | 1.69 | 5.62% | 4,100 |
| Aug 28, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.90% | - |
| Aug 27, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.67% | - |
| Aug 26, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.90% | - |
| Aug 25, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Aug 22, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -10.06% | - |
| Aug 21, 2025 | 1.47 | 1.59 | 1.47 | 1.59 | 1.59 | 11.19% | 20 |
| Aug 20, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Aug 19, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -3.40% | - |
| Aug 18, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Aug 15, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | - |
| Aug 14, 2025 | 1.62 | 1.62 | 1.50 | 1.50 | 1.50 | -6.83% | 520 |
| Aug 13, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Aug 12, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -3.59% | - |
| Aug 11, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | - |
| Aug 8, 2025 | 1.99 | 1.99 | 1.66 | 1.66 | 1.66 | -13.99% | 1,000 |
| Aug 7, 2025 | 1.60 | 1.93 | 1.60 | 1.93 | 1.93 | 23.72% | 1,452 |
| Aug 6, 2025 | 1.65 | 1.65 | 1.54 | 1.56 | 1.56 | -4.88% | 500 |
| Aug 5, 2025 | 1.69 | 1.82 | 1.60 | 1.64 | 1.64 | 17.14% | 685 |
| Aug 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -18.13% | - |
| Aug 1, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -10.00% | - |
| Jul 31, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | - |
| Jul 30, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | - |
| Jul 29, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | - |
| Jul 28, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -5.53% | - |
| Jul 25, 2025 | 1.91 | 1.99 | 1.91 | 1.99 | 1.99 | 4.19% | 800 |
| Jul 24, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.52% | - |
| Jul 23, 2025 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | -0.52% | 450 |
| Jul 22, 2025 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -2.03% | 1,157 |