aap Implantate AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1.950 | 2.140 | 1.950 | 2.080 | 2.080 | 2,963 |
| 2026-04-30 | 2.140 | 2.140 | 1.970 | 2.000 | 2.000 | 14,089 |
| 2026-04-29 | 2.000 | 2.120 | 2.000 | 2.060 | 2.060 | 2,647 |
| 2026-04-28 | 2.220 | 2.220 | 2.000 | 2.060 | 2.060 | 7,977 |
| 2026-04-27 | 2.020 | 2.340 | 2.020 | 2.140 | 2.140 | 24,282 |
| 2026-04-24 | 1.880 | 2.100 | 1.850 | 2.000 | 2.000 | 18,912 |
| 2026-04-23 | 1.950 | 1.960 | 1.800 | 1.830 | 1.830 | 767 |
| 2026-04-22 | 1.990 | 1.990 | 1.810 | 1.900 | 1.900 | 11,473 |
| 2026-04-21 | 1.990 | 2.060 | 1.840 | 1.990 | 1.990 | 14,162 |
| 2026-04-20 | 1.600 | 1.980 | 1.600 | 1.960 | 1.960 | 40,341 |
| 2026-04-17 | 1.510 | 1.740 | 1.510 | 1.700 | 1.700 | 22,507 |
| 2026-04-16 | 1.590 | 1.690 | 1.510 | 1.570 | 1.570 | 1,474 |
| 2026-04-15 | 1.350 | 1.690 | 1.350 | 1.660 | 1.660 | 28,564 |
| 2026-04-14 | 1.370 | 1.370 | 1.330 | 1.350 | 1.350 | 1,687 |
| 2026-04-13 | 1.350 | 1.400 | 1.350 | 1.400 | 1.400 | 17 |
| 2026-04-10 | 1.390 | 1.480 | 1.380 | 1.380 | 1.380 | 3,054 |
| 2026-04-09 | 1.420 | 1.420 | 1.330 | 1.370 | 1.370 | 467 |
| 2026-04-08 | 1.420 | 1.420 | 1.380 | 1.380 | 1.380 | 235 |
| 2026-04-07 | 1.430 | 1.430 | 1.330 | 1.380 | 1.380 | 206 |
| 2026-04-02 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-04-01 | 1.420 | 1.420 | 1.390 | 1.390 | 1.390 | 3 |
| 2026-03-31 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2026-03-30 | 1.420 | 1.420 | 1.310 | 1.360 | 1.360 | 756 |
| 2026-03-27 | 1.320 | 1.370 | 1.320 | 1.370 | 1.370 | 95 |
| 2026-03-26 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2026-03-25 | 1.380 | 1.380 | 1.350 | 1.370 | 1.370 | 3,603 |
| 2026-03-24 | 1.380 | 1.430 | 1.380 | 1.430 | 1.430 | 1,443 |
| 2026-03-23 | 1.380 | 1.460 | 1.380 | 1.430 | 1.430 | 2,205 |
| 2026-03-20 | 1.450 | 1.450 | 1.380 | 1.420 | 1.420 | 843 |
| 2026-03-19 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 5,000 |
| 2026-03-18 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2026-03-17 | 1.460 | 1.460 | 1.420 | 1.420 | 1.420 | 171 |
| 2026-03-16 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 6 |
| 2026-03-13 | 1.460 | 1.460 | 1.420 | 1.420 | 1.420 | 313 |
| 2026-03-12 | 1.380 | 1.460 | 1.380 | 1.420 | 1.420 | 65 |
| 2026-03-11 | 1.450 | 1.470 | 1.350 | 1.420 | 1.420 | 173 |
| 2026-03-10 | 1.470 | 1.470 | 1.370 | 1.400 | 1.400 | 622 |
| 2026-03-09 | 1.410 | 1.500 | 1.400 | 1.400 | 1.400 | 231 |
| 2026-03-06 | 1.500 | 1.500 | 1.470 | 1.470 | 1.470 | 63 |
| 2026-03-05 | 1.420 | 1.520 | 1.420 | 1.470 | 1.470 | 49 |
| 2026-03-04 | 1.390 | 1.510 | 1.380 | 1.470 | 1.470 | 4,045 |
| 2026-03-03 | 1.460 | 1.460 | 1.390 | 1.430 | 1.430 | 632 |
| 2026-03-02 | 1.490 | 1.490 | 1.430 | 1.430 | 1.430 | 108 |
| 2026-02-27 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 187 |
| 2026-02-26 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 34 |
| 2026-02-25 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 95 |
| 2026-02-24 | 1.430 | 1.440 | 1.430 | 1.440 | 1.440 | 2,000 |
| 2026-02-23 | 1.400 | 1.440 | 1.400 | 1.420 | 1.420 | 176 |
| 2026-02-20 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2026-02-19 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2026-02-18 | 1.420 | 1.440 | 1.420 | 1.440 | 1.440 | 40 |
| 2026-02-17 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2026-02-16 | 1.490 | 1.490 | 1.470 | 1.470 | 1.470 | 480 |
| 2026-02-13 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 300 |
| 2026-02-12 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2026-02-11 | 1.500 | 1.520 | 1.500 | 1.520 | 1.520 | 1,488 |
| 2026-02-10 | 1.480 | 1.500 | 1.480 | 1.500 | 1.500 | 8,140 |
| 2026-02-09 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-02-06 | 1.480 | 1.490 | 1.480 | 1.490 | 1.490 | 840 |
| 2026-02-05 | 1.480 | 1.480 | 1.460 | 1.460 | 1.460 | 660 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.