aap Implantate AG (ETR:AAQ1)
Germany
· Delayed Price · Currency is EUR 2.000
-0.060 (-2.91%)
Apr 29, 2026, 3:55 PM CET
aap Implantate AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.00 | 2.12 | 2.00 | 2.12 | - | 2.91% | 2,611 |
| 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 |
| Feb 24, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 1.41% | 2,000 |
| Feb 23, 2026 | 1.40 | 1.44 | 1.40 | 1.42 | 1.42 | -2.07% | 176 |
| Feb 20, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Feb 19, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Feb 18, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | -3.36% | 40 |
| Feb 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | - |
| Feb 16, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -3.29% | 480 |
| Feb 13, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | 300 |
| Feb 12, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Feb 11, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 1,488 |
| Feb 10, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 8,140 |
| Feb 9, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Feb 6, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 2.05% | 840 |
| Feb 5, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -3.95% | 660 |
| Feb 4, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Feb 3, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Feb 2, 2026 | 1.53 | 1.55 | 1.46 | 1.51 | 1.51 | 1.34% | 1,118 |
| Jan 30, 2026 | 1.48 | 1.49 | 1.45 | 1.49 | 1.49 | 1.36% | 5,001 |
| Jan 29, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -3.92% | 257 |
| Jan 28, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 73 |
| Jan 27, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | 0.66% | 60 |
| Jan 26, 2026 | 1.49 | 1.55 | 1.49 | 1.52 | 1.52 | - | 70 |
| Jan 23, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | -0.65% | 6,397 |
| Jan 22, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Jan 21, 2026 | 1.42 | 1.53 | 1.42 | 1.53 | 1.53 | 2.00% | 606 |
| Jan 20, 2026 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -6.25% | 9,100 |
| Jan 19, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | -1.84% | 28 |
| Jan 16, 2026 | 1.67 | 1.67 | 1.59 | 1.63 | 1.63 | -2.40% | 1,201 |
| Jan 15, 2026 | 1.67 | 1.67 | 1.60 | 1.67 | 1.67 | 1.83% | 200 |
| Jan 14, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 3.14% | 10,444 |
| Jan 13, 2026 | 1.42 | 1.59 | 1.42 | 1.59 | 1.59 | 7.43% | 22,064 |
| Jan 12, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 3.50% | 5,472 |
| Jan 9, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Jan 8, 2026 | 1.42 | 1.46 | 1.41 | 1.44 | 1.44 | 5.11% | 20,014 |
| Jan 7, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | 1,000 |
| Jan 6, 2026 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | 2.19% | 89 |
| Jan 5, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | - | 480 |
| Jan 2, 2026 | 1.44 | 1.44 | 1.33 | 1.37 | 1.37 | -3.52% | 833 |
| Dec 30, 2025 | 1.30 | 1.42 | 1.30 | 1.42 | 1.42 | 12.70% | 8,263 |
| Dec 29, 2025 | 1.30 | 1.35 | 1.26 | 1.26 | 1.26 | -5.97% | 9,457 |
| Dec 23, 2025 | 1.31 | 1.37 | 1.31 | 1.34 | 1.34 | - | 269 |
| Dec 22, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.19% | - |
| Dec 19, 2025 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | 1.48% | 4,000 |
| Dec 18, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Dec 17, 2025 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | - | 1,247 |
| Dec 16, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | -2.90% | 520 |
| Dec 15, 2025 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 2.22% | 2,150 |
| Dec 12, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Dec 11, 2025 | 1.36 | 1.39 | 1.36 | 1.36 | 1.36 | -2.16% | 2,032 |
| Dec 10, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Dec 9, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -3.47% | 1,500 |
| Dec 8, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 5.11% | 4,133 |
| Dec 5, 2025 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | 0.74% | 5,700 |
| Dec 4, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Dec 3, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | - | 91 |
| Dec 2, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | - | 8 |