Aquaporin A/S (CPH:AQP)
Denmark
· Delayed Price · Currency is DKK 4.090
+0.090 (2.25%)
At close: Dec 5, 2025
Aquaporin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | - | 2.50% | 133 |
| Dec 4, 2025 | 3.69 | 4.10 | 3.65 | 4.00 | 4.00 | -1.23% | 23,370 |
| Dec 3, 2025 | 4.21 | 4.22 | 3.90 | 4.05 | 4.05 | - | 3,350 |
| Dec 2, 2025 | 4.02 | 4.25 | 3.68 | 4.05 | 4.05 | 1.50% | 11,026 |
| Dec 1, 2025 | 3.79 | 4.02 | 3.75 | 3.99 | 3.99 | 4.45% | 12,866 |
| Nov 28, 2025 | 4.26 | 4.26 | 3.76 | 3.82 | 3.82 | -9.91% | 10,224 |
| Nov 27, 2025 | 4.15 | 4.27 | 3.81 | 4.24 | 4.24 | 2.17% | 5,436 |
| Nov 26, 2025 | 4.00 | 4.23 | 3.99 | 4.15 | 4.15 | 4.01% | 8,536 |
| Nov 25, 2025 | 4.28 | 4.28 | 3.60 | 3.99 | 3.99 | -6.99% | 22,719 |
| Nov 24, 2025 | 4.49 | 5.12 | 4.29 | 4.29 | 4.29 | -3.60% | 28,813 |
| Nov 21, 2025 | 4.45 | 4.50 | 4.01 | 4.45 | 4.45 | 3.49% | 7,915 |
| Nov 20, 2025 | 4.25 | 4.50 | 4.24 | 4.30 | 4.30 | 0.23% | 15,571 |
| Nov 19, 2025 | 4.26 | 4.50 | 4.26 | 4.29 | 4.29 | 0.23% | 57,620 |
| Nov 18, 2025 | 4.79 | 4.80 | 4.26 | 4.28 | 4.28 | -10.65% | 10,155 |
| Nov 17, 2025 | 5.14 | 5.14 | 4.75 | 4.79 | 4.79 | 0.84% | 6,926 |
| Nov 14, 2025 | 4.99 | 5.14 | 4.50 | 4.75 | 4.75 | -4.43% | 20,412 |
| Nov 13, 2025 | 4.70 | 5.00 | 4.70 | 4.97 | 4.97 | 7.81% | 21,917 |
| Nov 12, 2025 | 4.73 | 5.10 | 4.51 | 4.61 | 4.61 | -2.74% | 14,744 |
| Nov 11, 2025 | 4.50 | 4.74 | 4.26 | 4.74 | 4.74 | 1.07% | 6,680 |
| Nov 10, 2025 | 4.26 | 4.78 | 4.25 | 4.69 | 4.69 | -4.87% | 6,628 |
| Nov 7, 2025 | 5.08 | 5.08 | 4.37 | 4.93 | 4.93 | -3.33% | 19,065 |
| Nov 6, 2025 | 5.16 | 5.16 | 4.60 | 5.10 | 5.10 | 10.63% | 6,154 |
| Nov 5, 2025 | 4.99 | 5.22 | 4.61 | 4.61 | 4.61 | -7.62% | 3,009 |
| Nov 4, 2025 | 4.90 | 5.00 | 4.67 | 4.99 | 4.99 | -0.20% | 999 |
| Nov 3, 2025 | 5.08 | 5.10 | 4.60 | 5.00 | 5.00 | -4.58% | 31,371 |
| Oct 31, 2025 | 5.40 | 5.40 | 5.00 | 5.24 | 5.24 | -3.68% | 10,642 |
| Oct 30, 2025 | 5.26 | 5.54 | 5.20 | 5.44 | 5.44 | -2.16% | 6,620 |
| Oct 29, 2025 | 5.50 | 5.68 | 5.30 | 5.56 | 5.56 | -0.71% | 13,891 |
| Oct 28, 2025 | 5.94 | 5.94 | 5.42 | 5.60 | 5.60 | -1.75% | 14,325 |
| Oct 27, 2025 | 5.92 | 6.00 | 5.34 | 5.70 | 5.70 | -3.72% | 4,148 |
| Oct 24, 2025 | 5.96 | 5.96 | 5.26 | 5.92 | 5.92 | -0.34% | 25,503 |
| Oct 23, 2025 | 6.00 | 6.00 | 5.52 | 5.94 | 5.94 | -1.00% | 1,384 |
| Oct 22, 2025 | 5.48 | 6.00 | 5.48 | 6.00 | 6.00 | 3.45% | 2,617 |
| Oct 21, 2025 | 6.22 | 6.22 | 5.46 | 5.80 | 5.80 | -6.45% | 5,351 |
| Oct 20, 2025 | 5.66 | 6.28 | 5.26 | 6.20 | 6.20 | 3.68% | 23,396 |
| Oct 17, 2025 | 6.10 | 6.24 | 5.82 | 5.98 | 5.98 | -2.29% | 20,690 |
| Oct 16, 2025 | 6.48 | 6.48 | 6.10 | 6.12 | 6.12 | -5.56% | 5,106 |
| Oct 15, 2025 | 6.50 | 6.50 | 6.10 | 6.48 | 6.48 | -0.31% | 3,629 |
| Oct 14, 2025 | 6.50 | 6.50 | 6.08 | 6.50 | 6.50 | - | 1,788 |
| Oct 13, 2025 | 6.50 | 6.50 | 6.30 | 6.50 | 6.50 | -1.22% | 6,320 |
| Oct 10, 2025 | 6.64 | 6.64 | 6.50 | 6.58 | 6.58 | 4.44% | 9,858 |
| Oct 9, 2025 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | -3.96% | 8,839 |
| Oct 8, 2025 | 6.20 | 6.68 | 6.20 | 6.56 | 6.56 | 4.13% | 9,251 |
| Oct 7, 2025 | 6.50 | 6.72 | 6.20 | 6.30 | 6.30 | -5.97% | 5,646 |
| Oct 6, 2025 | 6.92 | 6.92 | 6.30 | 6.70 | 6.70 | -4.01% | 20,611 |
| Oct 3, 2025 | 6.98 | 7.00 | 6.52 | 6.98 | 6.98 | - | 33,203 |
| Oct 2, 2025 | 6.98 | 6.98 | 6.28 | 6.98 | 6.98 | 1.16% | 21,795 |
| Oct 1, 2025 | 6.50 | 6.98 | 6.40 | 6.90 | 6.90 | 6.15% | 4,133 |
| Sep 30, 2025 | 6.52 | 6.92 | 6.50 | 6.50 | 6.50 | - | 4,383 |
| Sep 29, 2025 | 7.00 | 7.00 | 6.04 | 6.50 | 6.50 | -7.14% | 13,220 |
| Sep 26, 2025 | 6.72 | 7.40 | 6.72 | 7.00 | 7.00 | -1.41% | 4,951 |
| Sep 25, 2025 | 7.18 | 7.50 | 7.00 | 7.10 | 7.10 | -1.93% | 5,176 |
| Sep 24, 2025 | 7.44 | 7.74 | 7.24 | 7.24 | 7.24 | -2.69% | 11,872 |
| Sep 23, 2025 | 7.76 | 7.76 | 7.44 | 7.44 | 7.44 | -4.12% | 5,497 |
| Sep 22, 2025 | 7.50 | 7.78 | 7.50 | 7.76 | 7.76 | -0.26% | 5,791 |
| Sep 19, 2025 | 7.66 | 7.80 | 7.50 | 7.78 | 7.78 | 0.78% | 9,907 |
| Sep 18, 2025 | 7.68 | 7.72 | 7.66 | 7.72 | 7.72 | 0.78% | 4,453 |
| Sep 17, 2025 | 7.56 | 7.72 | 7.54 | 7.66 | 7.66 | 1.32% | 3,359 |
| Sep 16, 2025 | 7.58 | 7.70 | 7.56 | 7.56 | 7.56 | -2.58% | 5,490 |
| Sep 15, 2025 | 7.80 | 7.80 | 7.56 | 7.76 | 7.76 | -0.51% | 11,815 |
| Sep 12, 2025 | 7.80 | 7.80 | 7.62 | 7.80 | 7.80 | - | 7,485 |
| Sep 11, 2025 | 7.78 | 7.98 | 7.78 | 7.80 | 7.80 | -1.27% | 945 |
| Sep 10, 2025 | 7.76 | 8.00 | 7.76 | 7.90 | 7.90 | -1.99% | 931 |
| Sep 9, 2025 | 8.00 | 8.06 | 7.68 | 8.06 | 8.06 | 1.00% | 5,995 |
| Sep 8, 2025 | 8.04 | 8.04 | 7.66 | 7.98 | 7.98 | -0.99% | 6,043 |
| Sep 5, 2025 | 8.32 | 8.38 | 8.04 | 8.06 | 8.06 | -0.25% | 3,910 |
| Sep 4, 2025 | 8.00 | 8.38 | 8.00 | 8.08 | 8.08 | 1.00% | 2,117 |
| Sep 3, 2025 | 8.78 | 10.00 | 8.00 | 8.00 | 8.00 | -5.88% | 9,727 |
| Sep 2, 2025 | 8.50 | 8.52 | 8.20 | 8.50 | 8.50 | - | 11,915 |
| Sep 1, 2025 | 8.02 | 8.50 | 8.02 | 8.50 | 8.50 | 3.66% | 18,551 |
| Aug 29, 2025 | 8.38 | 8.40 | 8.20 | 8.20 | 8.20 | -2.15% | 4,595 |
| Aug 28, 2025 | 8.40 | 8.40 | 8.38 | 8.38 | 8.38 | 4.75% | 2,523 |
| Aug 27, 2025 | 8.24 | 8.50 | 8.00 | 8.00 | 8.00 | -2.91% | 5,137 |
| Aug 26, 2025 | 8.34 | 8.48 | 7.94 | 8.24 | 8.24 | -1.90% | 8,341 |
| Aug 25, 2025 | 7.90 | 8.48 | 7.90 | 8.40 | 8.40 | 6.60% | 6,359 |
| Aug 22, 2025 | 8.12 | 8.40 | 7.50 | 7.88 | 7.88 | -3.43% | 18,349 |
| Aug 21, 2025 | 8.20 | 8.20 | 7.72 | 8.16 | 8.16 | -2.86% | 12,318 |
| Aug 20, 2025 | 8.40 | 8.40 | 8.00 | 8.40 | 8.40 | - | 4,780 |
| Aug 19, 2025 | 8.40 | 8.40 | 8.30 | 8.40 | 8.40 | 0.48% | 6,478 |
| Aug 18, 2025 | 7.86 | 8.48 | 7.50 | 8.36 | 8.36 | 8.85% | 11,659 |
| Aug 15, 2025 | 8.70 | 8.70 | 7.48 | 7.68 | 7.68 | -10.49% | 14,977 |
| Aug 14, 2025 | 7.70 | 8.94 | 7.68 | 8.58 | 8.58 | 11.43% | 15,553 |
| Aug 13, 2025 | 7.52 | 8.38 | 7.52 | 7.70 | 7.70 | -0.26% | 11,694 |
| Aug 12, 2025 | 8.98 | 8.98 | 7.48 | 7.72 | 7.72 | -20.08% | 25,330 |
| Aug 11, 2025 | 9.64 | 9.68 | 9.50 | 9.66 | 9.66 | -0.21% | 4,181 |
| Aug 8, 2025 | 9.98 | 10.00 | 9.34 | 9.68 | 9.68 | -6.92% | 3,147 |
| Aug 7, 2025 | 9.62 | 10.40 | 9.62 | 10.40 | 10.40 | 8.11% | 5,942 |
| Aug 6, 2025 | 9.94 | 9.94 | 9.62 | 9.62 | 9.62 | 4.11% | 3,651 |
| Aug 5, 2025 | 9.94 | 9.94 | 9.06 | 9.24 | 9.24 | -6.85% | 3,751 |
| Aug 4, 2025 | 9.82 | 9.92 | 9.74 | 9.92 | 9.92 | 1.02% | 3,122 |
| Aug 1, 2025 | 10.15 | 10.15 | 9.74 | 9.82 | 9.82 | -1.80% | 10,504 |
| Jul 31, 2025 | 9.82 | 10.10 | 9.82 | 10.00 | 10.00 | - | 1,965 |
| Jul 30, 2025 | 10.45 | 10.45 | 9.74 | 10.00 | 10.00 | 2.46% | 7,640 |
| Jul 29, 2025 | 10.50 | 10.50 | 9.74 | 9.76 | 9.76 | -5.24% | 12,704 |
| Jul 28, 2025 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -1.90% | 2,824 |
| Jul 25, 2025 | 10.15 | 10.75 | 10.00 | 10.50 | 10.50 | 3.96% | 21,805 |
| Jul 24, 2025 | 10.50 | 10.75 | 10.10 | 10.10 | 10.10 | -3.81% | 7,194 |
| Jul 23, 2025 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | - | 2,662 |
| Jul 22, 2025 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | -2.78% | 2,485 |
| Jul 21, 2025 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 1.89% | 1,458 |