aap Implantate AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2026-02-03 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2026-02-02 | 1.530 | 1.550 | 1.460 | 1.510 | 1.510 | 1,118 |
| 2026-01-30 | 1.480 | 1.490 | 1.450 | 1.490 | 1.490 | 5,001 |
| 2026-01-29 | 1.480 | 1.480 | 1.470 | 1.470 | 1.470 | 257 |
| 2026-01-28 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 73 |
| 2026-01-27 | 1.550 | 1.550 | 1.530 | 1.530 | 1.530 | 60 |
| 2026-01-26 | 1.490 | 1.550 | 1.490 | 1.520 | 1.520 | 70 |
| 2026-01-23 | 1.500 | 1.520 | 1.500 | 1.520 | 1.520 | 6,397 |
| 2026-01-22 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2026-01-21 | 1.420 | 1.530 | 1.420 | 1.530 | 1.530 | 606 |
| 2026-01-20 | 1.560 | 1.560 | 1.500 | 1.500 | 1.500 | 9,100 |
| 2026-01-19 | 1.570 | 1.600 | 1.570 | 1.600 | 1.600 | 28 |
| 2026-01-16 | 1.670 | 1.670 | 1.590 | 1.630 | 1.630 | 1,201 |
| 2026-01-15 | 1.670 | 1.670 | 1.600 | 1.670 | 1.670 | 200 |
| 2026-01-14 | 1.600 | 1.640 | 1.600 | 1.640 | 1.640 | 12,494 |
| 2026-01-13 | 1.420 | 1.590 | 1.420 | 1.590 | 1.590 | 22,064 |
| 2026-01-12 | 1.440 | 1.480 | 1.440 | 1.480 | 1.480 | 5,472 |
| 2026-01-09 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-01-08 | 1.420 | 1.460 | 1.410 | 1.440 | 1.440 | 20,014 |
| 2026-01-07 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1,000 |
| 2026-01-06 | 1.420 | 1.420 | 1.380 | 1.400 | 1.400 | 89 |
| 2026-01-05 | 1.330 | 1.370 | 1.330 | 1.370 | 1.370 | 480 |
| 2026-01-02 | 1.440 | 1.440 | 1.330 | 1.370 | 1.370 | 833 |
| 2025-12-30 | 1.300 | 1.420 | 1.300 | 1.420 | 1.420 | 8,263 |
| 2025-12-29 | 1.300 | 1.350 | 1.260 | 1.260 | 1.260 | 9,457 |
| 2025-12-23 | 1.310 | 1.370 | 1.310 | 1.340 | 1.340 | 269 |
| 2025-12-22 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-12-19 | 1.300 | 1.370 | 1.300 | 1.370 | 1.370 | 4,000 |
| 2025-12-18 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-12-17 | 1.370 | 1.370 | 1.340 | 1.340 | 1.340 | 1,247 |
| 2025-12-16 | 1.320 | 1.340 | 1.320 | 1.340 | 1.340 | 520 |
| 2025-12-15 | 1.330 | 1.380 | 1.330 | 1.380 | 1.380 | 2,150 |
| 2025-12-12 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-12-11 | 1.360 | 1.390 | 1.360 | 1.360 | 1.360 | 2,032 |
| 2025-12-10 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2025-12-09 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1,500 |
| 2025-12-08 | 1.400 | 1.440 | 1.400 | 1.440 | 1.440 | 4,133 |
| 2025-12-05 | 1.390 | 1.400 | 1.370 | 1.370 | 1.370 | 5,700 |
| 2025-12-04 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-12-03 | 1.330 | 1.360 | 1.330 | 1.360 | 1.360 | 91 |
| 2025-12-02 | 1.390 | 1.390 | 1.360 | 1.360 | 1.360 | 8 |
| 2025-12-01 | 1.390 | 1.400 | 1.320 | 1.360 | 1.360 | 2,709 |
| 2025-11-28 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-11-27 | 1.460 | 1.480 | 1.370 | 1.370 | 1.370 | 6,651 |
| 2025-11-26 | 1.340 | 1.360 | 1.340 | 1.360 | 1.360 | 1,000 |
| 2025-11-25 | 1.360 | 1.380 | 1.360 | 1.380 | 1.380 | 47 |
| 2025-11-24 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2025-11-21 | 1.350 | 1.370 | 1.350 | 1.370 | 1.370 | 50 |
| 2025-11-20 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 1,000 |
| 2025-11-19 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2025-11-18 | 1.390 | 1.420 | 1.390 | 1.420 | 1.420 | 100 |
| 2025-11-17 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2025-11-14 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 1,400 |
| 2025-11-13 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-11-12 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-11-11 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-11-10 | 1.410 | 1.450 | 1.410 | 1.450 | 1.450 | 28 |
| 2025-11-07 | 1.480 | 1.480 | 1.440 | 1.440 | 1.440 | 101 |
| 2025-11-06 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
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.