BactiQuant A/S (CPH:BACTIQ)
Denmark
· Delayed Price · Currency is DKK 2.950
+0.305 (11.53%)
Mar 5, 2026, 4:53 PM CET
BactiQuant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2.60 | 2.95 | 2.30 | 2.95 | 2.95 | 11.53% | 116,411 |
| Mar 4, 2026 | 2.50 | 2.65 | 2.30 | 2.65 | 2.65 | 6.22% | 7,728 |
| Mar 3, 2026 | 2.41 | 2.56 | 2.41 | 2.49 | 2.49 | -1.39% | 25,885 |
| Mar 2, 2026 | 2.62 | 2.63 | 2.24 | 2.53 | 2.53 | -3.99% | 45,041 |
| Feb 27, 2026 | 2.70 | 2.88 | 2.62 | 2.63 | 2.63 | 0.38% | 40,406 |
| Feb 26, 2026 | 2.84 | 2.89 | 2.55 | 2.62 | 2.62 | -9.34% | 71,212 |
| Feb 25, 2026 | 2.84 | 2.93 | 2.84 | 2.89 | 2.89 | 0.87% | 9,540 |
| Feb 24, 2026 | 2.98 | 2.98 | 2.87 | 2.87 | 2.87 | - | 4,622 |
| Feb 23, 2026 | 2.96 | 2.98 | 2.85 | 2.87 | 2.87 | -1.88% | 17,290 |
| Feb 20, 2026 | 2.91 | 2.98 | 2.89 | 2.92 | 2.92 | 0.34% | 38,450 |
| Feb 19, 2026 | 2.85 | 3.00 | 2.84 | 2.91 | 2.91 | -3.00% | 11,338 |
| Feb 18, 2026 | 2.91 | 3.00 | 2.82 | 3.00 | 3.00 | 3.09% | 25,886 |
| Feb 17, 2026 | 2.90 | 2.96 | 2.90 | 2.91 | 2.91 | -1.19% | 7,194 |
| Feb 16, 2026 | 2.99 | 2.99 | 2.92 | 2.95 | 2.95 | -2.81% | 7,836 |
| Feb 13, 2026 | 3.00 | 3.15 | 3.00 | 3.03 | 3.03 | -1.62% | 30,290 |
| Feb 12, 2026 | 3.18 | 3.20 | 3.00 | 3.08 | 3.08 | -2.69% | 16,785 |
| Feb 11, 2026 | 3.15 | 3.19 | 3.05 | 3.17 | 3.17 | 4.46% | 19,687 |
| Feb 10, 2026 | 3.08 | 3.32 | 3.02 | 3.03 | 3.03 | -0.82% | 15,126 |
| Feb 9, 2026 | 3.00 | 3.08 | 2.95 | 3.06 | 3.06 | -1.29% | 16,055 |
| Feb 6, 2026 | 3.00 | 3.12 | 2.63 | 3.10 | 3.10 | -0.16% | 77,864 |
| Feb 5, 2026 | 3.21 | 3.49 | 3.10 | 3.10 | 3.10 | -3.13% | 65,407 |
| Feb 4, 2026 | 3.42 | 3.42 | 3.08 | 3.20 | 3.20 | -6.43% | 49,833 |
| Feb 3, 2026 | 3.32 | 3.50 | 3.31 | 3.42 | 3.42 | 3.64% | 14,415 |
| Feb 2, 2026 | 3.35 | 3.39 | 3.18 | 3.30 | 3.30 | 0.61% | 23,228 |
| Jan 30, 2026 | 3.40 | 3.40 | 3.23 | 3.28 | 3.28 | -2.24% | 8,251 |
| Jan 29, 2026 | 3.35 | 3.42 | 3.33 | 3.36 | 3.36 | -2.61% | 4,011 |
| Jan 28, 2026 | 3.43 | 3.48 | 3.37 | 3.45 | 3.45 | 1.32% | 5,322 |
| Jan 27, 2026 | 3.41 | 3.50 | 3.38 | 3.40 | 3.40 | 1.64% | 38,699 |
| Jan 26, 2026 | 3.12 | 3.37 | 3.12 | 3.35 | 3.35 | -0.45% | 9,934 |
| Jan 23, 2026 | 3.37 | 3.47 | 3.36 | 3.36 | 3.36 | 1.97% | 15,189 |
| Jan 22, 2026 | 3.23 | 3.44 | 3.23 | 3.30 | 3.30 | 6.81% | 40,608 |
| Jan 21, 2026 | 3.12 | 3.12 | 3.08 | 3.09 | 3.09 | -3.74% | 29,125 |
| Jan 20, 2026 | 3.22 | 3.29 | 2.91 | 3.21 | 3.21 | -0.47% | 35,440 |
| Jan 19, 2026 | 3.20 | 3.28 | 3.20 | 3.22 | 3.22 | -3.01% | 30,790 |
| Jan 16, 2026 | 3.38 | 3.48 | 3.11 | 3.32 | 3.32 | -1.78% | 74,649 |
| Jan 15, 2026 | 3.42 | 3.45 | 3.36 | 3.38 | 3.38 | -2.03% | 24,448 |
| Jan 14, 2026 | 3.40 | 3.50 | 3.40 | 3.45 | 3.45 | 1.17% | 173,159 |
| Jan 13, 2026 | 3.56 | 3.57 | 3.41 | 3.41 | 3.41 | -4.35% | 46,164 |
| Jan 12, 2026 | 3.66 | 3.75 | 3.52 | 3.57 | 3.57 | -2.33% | 34,174 |
| Jan 9, 2026 | 3.65 | 3.88 | 3.49 | 3.65 | 3.65 | 3.55% | 144,060 |
| Jan 8, 2026 | 3.68 | 3.84 | 3.53 | 3.53 | 3.53 | -4.08% | 67,451 |
| Jan 7, 2026 | 3.80 | 3.98 | 3.51 | 3.68 | 3.68 | 2.94% | 175,014 |
| Jan 6, 2026 | 3.33 | 3.88 | 3.33 | 3.57 | 3.57 | -5.80% | 19,139 |
| Jan 5, 2026 | 3.89 | 3.98 | 3.28 | 3.79 | 3.79 | 2.16% | 41,100 |
| Jan 2, 2026 | 3.05 | 4.00 | 3.05 | 3.71 | 3.71 | 12.42% | 82,637 |
| Dec 30, 2025 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 1.85% | 74,780 |
| Dec 29, 2025 | 3.24 | 3.28 | 3.20 | 3.24 | 3.24 | -0.31% | 32,585 |
| Dec 23, 2025 | 3.21 | 3.35 | 3.20 | 3.25 | 3.25 | -1.66% | 56,304 |
| Dec 22, 2025 | 3.25 | 3.42 | 3.21 | 3.31 | 3.31 | 1.69% | 26,762 |
| Dec 19, 2025 | 3.28 | 3.29 | 3.20 | 3.25 | 3.25 | -1.07% | 68,292 |
| Dec 18, 2025 | 3.26 | 3.44 | 3.26 | 3.29 | 3.29 | -0.90% | 8,622 |
| Dec 17, 2025 | 3.41 | 3.54 | 3.29 | 3.32 | 3.32 | -5.15% | 40,671 |
| Dec 16, 2025 | 3.46 | 3.56 | 3.33 | 3.50 | 3.50 | 2.79% | 10,963 |
| Dec 15, 2025 | 3.62 | 3.80 | 3.21 | 3.40 | 3.40 | -5.03% | 107,148 |
| Dec 12, 2025 | 3.27 | 3.58 | 3.16 | 3.58 | 3.58 | 9.48% | 61,766 |
| Dec 11, 2025 | 3.10 | 3.31 | 3.10 | 3.27 | 3.27 | 5.48% | 35,560 |
| Dec 10, 2025 | 3.21 | 3.40 | 3.10 | 3.10 | 3.10 | -8.82% | 66,369 |
| Dec 9, 2025 | 3.40 | 3.72 | 3.40 | 3.40 | 3.40 | -1.88% | 16,788 |
| Dec 8, 2025 | 3.59 | 3.73 | 3.45 | 3.47 | 3.47 | -3.48% | 36,354 |
| Dec 5, 2025 | 3.62 | 3.79 | 3.53 | 3.59 | 3.59 | 1.99% | 25,620 |
| Dec 4, 2025 | 3.84 | 3.85 | 3.50 | 3.52 | 3.52 | -8.45% | 67,888 |
| Dec 3, 2025 | 3.82 | 3.85 | 3.67 | 3.85 | 3.85 | 0.92% | 59,210 |
| Dec 2, 2025 | 3.96 | 4.00 | 3.62 | 3.81 | 3.81 | -3.54% | 202,870 |
| Dec 1, 2025 | 3.80 | 4.00 | 3.80 | 3.95 | 3.95 | 12.22% | 179,678 |
| Nov 28, 2025 | 3.41 | 3.96 | 3.41 | 3.52 | 3.52 | 2.33% | 152,023 |
| Nov 27, 2025 | 3.28 | 3.44 | 3.28 | 3.44 | 3.44 | 6.17% | 65,089 |
| Nov 26, 2025 | 3.20 | 3.36 | 3.11 | 3.24 | 3.24 | 4.18% | 48,211 |
| Nov 25, 2025 | 3.18 | 3.33 | 3.10 | 3.11 | 3.11 | -0.64% | 38,817 |
| Nov 24, 2025 | 3.01 | 3.18 | 3.01 | 3.13 | 3.13 | 4.33% | 33,901 |
| Nov 21, 2025 | 3.25 | 3.40 | 3.00 | 3.00 | 3.00 | -5.06% | 70,783 |
| Nov 20, 2025 | 2.94 | 3.58 | 2.94 | 3.16 | 3.16 | 11.27% | 554,436 |
| Nov 19, 2025 | 2.36 | 2.90 | 2.30 | 2.84 | 2.84 | 13.15% | 434,879 |
| Nov 18, 2025 | 2.50 | 2.66 | 2.42 | 2.51 | 2.51 | 0.40% | 23,453 |
| Nov 17, 2025 | 2.34 | 2.55 | 2.32 | 2.50 | 2.50 | 4.17% | 65,830 |
| Nov 14, 2025 | 2.37 | 2.40 | 2.30 | 2.40 | 2.40 | 1.27% | 7,803 |
| Nov 13, 2025 | 2.32 | 2.39 | 2.32 | 2.37 | 2.37 | 3.04% | 5,902 |
| Nov 12, 2025 | 2.30 | 2.46 | 2.30 | 2.30 | 2.30 | - | 70,034 |
| Nov 11, 2025 | 2.31 | 2.36 | 2.27 | 2.30 | 2.30 | - | 27,941 |
| Nov 10, 2025 | 2.36 | 2.36 | 2.20 | 2.30 | 2.30 | -4.17% | 22,439 |
| Nov 7, 2025 | 2.34 | 2.40 | 2.28 | 2.40 | 2.40 | 3.00% | 82,338 |
| Nov 6, 2025 | 2.11 | 2.35 | 2.11 | 2.33 | 2.33 | 9.91% | 83,793 |
| Nov 5, 2025 | 2.15 | 2.20 | 2.01 | 2.12 | 2.12 | -2.08% | 138,336 |
| Nov 4, 2025 | 2.12 | 2.20 | 2.11 | 2.17 | 2.17 | 2.12% | 27,949 |
| Nov 3, 2025 | 2.13 | 2.18 | 2.11 | 2.12 | 2.12 | -1.62% | 43,213 |
| Oct 31, 2025 | 2.20 | 2.20 | 2.11 | 2.16 | 2.16 | -2.05% | 71,192 |
| Oct 30, 2025 | 2.25 | 2.26 | 2.15 | 2.20 | 2.20 | -1.35% | 73,264 |
| Oct 29, 2025 | 2.23 | 2.30 | 2.23 | 2.23 | 2.23 | - | 51,886 |
| Oct 28, 2025 | 2.28 | 2.28 | 2.23 | 2.23 | 2.23 | -2.83% | 42,931 |
| Oct 27, 2025 | 2.30 | 2.34 | 2.23 | 2.30 | 2.30 | 1.55% | 79,478 |
| Oct 24, 2025 | 2.37 | 2.37 | 2.22 | 2.26 | 2.26 | -4.64% | 72,673 |
| Oct 23, 2025 | 2.33 | 2.37 | 2.26 | 2.37 | 2.37 | 1.94% | 32,392 |
| Oct 22, 2025 | 2.36 | 2.37 | 2.28 | 2.33 | 2.33 | -0.64% | 33,759 |
| Oct 21, 2025 | 2.24 | 2.39 | 2.24 | 2.34 | 2.34 | 4.93% | 120,597 |
| Oct 20, 2025 | 2.13 | 2.32 | 2.13 | 2.23 | 2.23 | 1.13% | 54,070 |
| Oct 17, 2025 | 2.26 | 2.30 | 2.21 | 2.21 | 2.21 | -2.86% | 51,650 |
| Oct 16, 2025 | 2.25 | 2.34 | 2.25 | 2.27 | 2.27 | 0.89% | 70,336 |
| Oct 15, 2025 | 2.28 | 2.31 | 2.20 | 2.25 | 2.25 | -0.88% | 40,484 |
| Oct 14, 2025 | 2.30 | 2.33 | 2.27 | 2.27 | 2.27 | -1.30% | 18,171 |
| Oct 13, 2025 | 2.40 | 2.40 | 2.29 | 2.30 | 2.30 | -0.86% | 35,875 |
| Oct 10, 2025 | 2.38 | 2.40 | 2.31 | 2.32 | 2.32 | -5.31% | 82,061 |