Skip to main content
BactiQuant A/S (CPH:BACTIQ)
Denmark flag Denmark · Delayed Price · Currency is DKK
3.590
+0.070 (1.99%)
Dec 5, 2025, 4:59 PM CET

BactiQuant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.623.793.533.593.591.99%25,620
Dec 4, 20253.843.853.503.523.52-8.45%67,888
Dec 3, 20253.823.853.673.853.850.92%59,210
Dec 2, 20253.964.003.623.813.81-3.54%202,870
Dec 1, 20253.804.003.803.953.9512.22%179,678
Nov 28, 20253.413.963.413.523.522.33%152,023
Nov 27, 20253.283.443.283.443.446.17%65,089
Nov 26, 20253.203.363.113.243.244.18%48,211
Nov 25, 20253.183.333.103.113.11-0.64%38,817
Nov 24, 20253.013.183.013.133.134.33%33,901
Nov 21, 20253.253.403.003.003.00-5.06%70,783
Nov 20, 20252.943.582.943.163.1611.27%554,436
Nov 19, 20252.362.902.302.842.8413.15%434,879
Nov 18, 20252.502.662.422.512.510.40%23,453
Nov 17, 20252.342.552.322.502.504.17%65,830
Nov 14, 20252.372.402.302.402.401.27%7,803
Nov 13, 20252.322.392.322.372.373.04%5,902
Nov 12, 20252.302.462.302.302.30-70,034
Nov 11, 20252.312.362.272.302.30-27,941
Nov 10, 20252.362.362.202.302.30-4.17%22,439
Nov 7, 20252.342.402.282.402.403.00%82,338
Nov 6, 20252.112.352.112.332.339.91%83,793
Nov 5, 20252.152.202.012.122.12-2.08%138,336
Nov 4, 20252.122.202.112.172.172.12%27,949
Nov 3, 20252.132.182.112.122.12-1.62%43,213
Oct 31, 20252.202.202.112.162.16-2.05%71,192
Oct 30, 20252.252.262.152.202.20-1.35%73,264
Oct 29, 20252.232.302.232.232.23-51,886
Oct 28, 20252.282.282.232.232.23-2.83%42,931
Oct 27, 20252.302.342.232.302.301.55%79,478
Oct 24, 20252.372.372.222.262.26-4.64%72,673
Oct 23, 20252.332.372.262.372.371.94%32,392
Oct 22, 20252.362.372.282.332.33-0.64%33,759
Oct 21, 20252.242.392.242.342.344.93%120,597
Oct 20, 20252.132.322.132.232.231.13%54,070
Oct 17, 20252.262.302.212.212.21-2.86%51,650
Oct 16, 20252.252.342.252.272.270.89%70,336
Oct 15, 20252.282.312.202.252.25-0.88%40,484
Oct 14, 20252.302.332.272.272.27-1.30%18,171
Oct 13, 20252.402.402.292.302.30-0.86%35,875
Oct 10, 20252.382.402.312.322.32-5.31%82,061
Oct 9, 20252.562.612.452.452.45-4.11%35,091
Oct 8, 20252.322.592.272.562.566.90%69,778
Oct 7, 20252.442.452.312.392.39-1.65%59,072
Oct 6, 20252.392.502.392.432.431.67%22,230
Oct 3, 20252.412.452.342.392.39-0.62%44,104
Oct 2, 20252.332.562.302.412.411.48%27,120
Oct 1, 20252.442.482.332.372.37-8,406
Sep 30, 20252.352.422.252.372.376.28%39,160
Sep 29, 20252.272.562.232.232.23-5.91%53,137
Sep 26, 20252.312.492.302.372.373.04%53,574
Sep 25, 20252.492.502.022.302.30-8.37%47,091
Sep 24, 20252.502.602.492.512.511.01%11,280
Sep 23, 20252.492.542.492.492.49-2.17%8,184
Sep 22, 20252.502.542.482.542.54-0.78%28,738
Sep 19, 20252.662.692.562.562.56-3.76%11,676
Sep 18, 20252.632.662.562.662.661.92%19,687
Sep 17, 20252.502.642.492.612.615.88%66,416
Sep 16, 20252.352.502.352.472.475.12%23,212
Sep 15, 20252.402.452.342.352.35-2.29%10,169
Sep 12, 20252.322.502.302.402.403.45%71,324
Sep 11, 20252.382.382.272.322.32-0.85%7,717
Sep 10, 20252.282.402.282.342.34-1.27%28,265
Sep 9, 20252.312.372.212.372.372.60%31,166
Sep 8, 20252.352.352.312.312.31-0.22%15,899
Sep 5, 20252.402.422.322.322.32-3.54%21,360
Sep 4, 20252.412.412.322.402.40-30,080
Sep 3, 20252.412.432.382.402.40-1.64%13,242
Sep 2, 20252.462.502.412.442.44-2.40%11,928
Sep 1, 20252.502.502.442.502.50-2.15%13,757
Aug 29, 20252.592.592.502.562.56-1.35%8,732
Aug 28, 20252.602.752.432.592.590.39%44,111
Aug 27, 20252.452.752.452.582.588.40%85,615
Aug 26, 20252.332.602.332.382.383.25%58,550
Aug 25, 20252.352.382.312.312.31-1.50%21,917
Aug 22, 20252.372.372.262.342.34-1.06%75,114
Aug 21, 20252.302.372.272.372.372.60%7,332
Aug 20, 20252.362.362.212.312.31-48,610
Aug 19, 20252.392.422.242.312.31-3.56%70,184
Aug 18, 20252.452.452.392.392.39-2.45%26,988
Aug 15, 20252.542.542.452.452.45-2.58%9,177
Aug 14, 20252.532.582.412.522.52-0.79%41,831
Aug 13, 20252.482.612.482.542.542.63%20,161
Aug 12, 20252.372.472.372.472.470.20%19,139
Aug 11, 20252.442.472.352.472.471.23%49,086
Aug 8, 20252.402.442.352.442.44-0.41%18,425
Aug 7, 20252.382.452.362.452.45-38,165
Aug 6, 20252.482.552.432.452.45-1.41%16,036
Aug 5, 20252.412.502.382.482.480.40%16,516
Aug 4, 20252.402.502.392.472.47-0.20%24,855
Aug 1, 20252.432.502.262.482.481.85%60,326
Jul 31, 20252.432.492.342.432.43-24,539
Jul 30, 20252.412.502.412.432.43-3.95%41,842
Jul 29, 20252.612.612.492.532.530.40%29,172
Jul 28, 20252.572.582.522.522.52-1.95%7,122
Jul 25, 20252.592.592.512.572.57-0.77%27,504
Jul 24, 20252.612.612.552.592.592.57%45,698
Jul 23, 20252.502.642.502.532.531.00%56,219
Jul 22, 20252.502.602.492.502.50-3.66%18,989
Jul 21, 20252.442.642.442.602.602.17%38,447