aap Implantate AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-11-04 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2025-11-03 | 1.410 | 1.510 | 1.410 | 1.460 | 1.460 | 1,173 |
| 2025-10-31 | 1.480 | 1.510 | 1.450 | 1.450 | 1.450 | 2,865 |
| 2025-10-30 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2025-10-29 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-10-28 | 1.520 | 1.580 | 1.490 | 1.490 | 1.490 | 9,165 |
| 2025-10-27 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 100 |
| 2025-10-24 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-10-23 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 40 |
| 2025-10-22 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 2,000 |
| 2025-10-21 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-10-20 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2025-10-17 | 1.620 | 1.620 | 1.560 | 1.560 | 1.560 | 10 |
| 2025-10-16 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2025-10-15 | 1.540 | 1.560 | 1.540 | 1.560 | 1.560 | 524 |
| 2025-10-14 | 1.650 | 1.650 | 1.550 | 1.600 | 1.600 | 734 |
| 2025-10-13 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2025-10-10 | 1.540 | 1.580 | 1.540 | 1.580 | 1.580 | 20 |
| 2025-10-09 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 10 |
| 2025-10-08 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-10-07 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2,000 |
| 2025-10-06 | 1.630 | 1.700 | 1.630 | 1.650 | 1.650 | 8,061 |
| 2025-10-03 | 1.580 | 1.700 | 1.580 | 1.630 | 1.630 | 6,782 |
| 2025-10-02 | 1.450 | 1.510 | 1.450 | 1.510 | 1.510 | 140 |
| 2025-10-01 | 1.500 | 1.530 | 1.370 | 1.530 | 1.530 | 10,848 |
| 2025-09-30 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-09-29 | 1.520 | 1.570 | 1.520 | 1.570 | 1.570 | 537 |
| 2025-09-26 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-09-25 | 1.580 | 1.590 | 1.540 | 1.590 | 1.590 | 514 |
| 2025-09-24 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-09-23 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-09-22 | 1.650 | 1.650 | 1.580 | 1.600 | 1.600 | 11,100 |
| 2025-09-19 | 1.610 | 1.610 | 1.580 | 1.580 | 1.580 | 1,642 |
| 2025-09-18 | 1.580 | 1.580 | 1.560 | 1.560 | 1.560 | 10,263 |
| 2025-09-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-09-16 | 1.650 | 1.680 | 1.600 | 1.600 | 1.600 | 2,832 |
| 2025-09-15 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2025-09-12 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-09-11 | 1.580 | 1.620 | 1.580 | 1.620 | 1.620 | 400 |
| 2025-09-10 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2025-09-09 | 1.620 | 1.640 | 1.580 | 1.630 | 1.630 | 2,313 |
| 2025-09-08 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-09-05 | 1.590 | 1.650 | 1.590 | 1.650 | 1.650 | 28 |
| 2025-09-04 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-09-03 | 1.680 | 1.680 | 1.600 | 1.660 | 1.660 | 5,200 |
| 2025-09-02 | 1.700 | 1.760 | 1.640 | 1.700 | 1.700 | 9,458 |
| 2025-09-01 | 1.730 | 1.750 | 1.730 | 1.750 | 1.750 | 4,728 |
| 2025-08-29 | 1.780 | 1.790 | 1.700 | 1.750 | 1.750 | 6,343 |
| 2025-08-28 | 1.700 | 1.750 | 1.700 | 1.720 | 1.720 | 5,308 |
| 2025-08-27 | 1.550 | 1.670 | 1.550 | 1.670 | 1.670 | 4,257 |
| 2025-08-26 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-08-25 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2025-08-22 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2025-08-21 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2025-08-20 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 11 |
| 2025-08-19 | 1.450 | 1.510 | 1.450 | 1.510 | 1.510 | 50 |
| 2025-08-18 | 1.500 | 1.540 | 1.500 | 1.510 | 1.510 | 2,186 |
| 2025-08-15 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-08-14 | 1.590 | 1.590 | 1.520 | 1.530 | 1.530 | 5,104 |
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.