BactiQuant A/S (CPH:BACTIQ)
Denmark
· Delayed Price · Currency is DKK 3.240
+0.020 (0.62%)
Apr 28, 2026, 4:43 PM CET
BactiQuant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.22 | 3.28 | 3.08 | 3.13 | - | -2.80% | 56,230 |
| Apr 27, 2026 | 3.26 | 3.31 | 3.20 | 3.22 | 3.22 | -1.23% | 53,604 |
| Apr 24, 2026 | 3.28 | 3.35 | 3.19 | 3.26 | 3.26 | 1.87% | 39,409 |
| Apr 23, 2026 | 3.40 | 3.50 | 3.20 | 3.20 | 3.20 | -4.76% | 41,031 |
| Apr 22, 2026 | 3.27 | 3.46 | 3.27 | 3.36 | 3.36 | 2.13% | 10,338 |
| Apr 21, 2026 | 3.26 | 3.37 | 3.25 | 3.29 | 3.29 | -0.60% | 22,512 |
| Apr 20, 2026 | 3.22 | 3.65 | 3.20 | 3.31 | 3.31 | 2.80% | 194,281 |
| Apr 17, 2026 | 3.12 | 3.24 | 3.12 | 3.22 | 3.22 | 3.21% | 49,747 |
| Apr 16, 2026 | 2.99 | 3.12 | 2.88 | 3.12 | 3.12 | 4.35% | 62,900 |
| Apr 15, 2026 | 2.90 | 3.10 | 2.90 | 2.99 | 2.99 | 3.10% | 100,190 |
| Apr 14, 2026 | 2.86 | 2.90 | 2.75 | 2.90 | 2.90 | 3.57% | 5,755 |
| Apr 13, 2026 | 3.00 | 3.00 | 2.71 | 2.80 | 2.80 | 1.82% | 5,941 |
| Apr 10, 2026 | 2.70 | 3.26 | 2.70 | 2.75 | 2.75 | 2.61% | 82,238 |
| Apr 9, 2026 | 2.69 | 2.77 | 2.50 | 2.68 | 2.68 | -0.37% | 21,012 |
| Apr 8, 2026 | 2.65 | 2.77 | 2.62 | 2.69 | 2.69 | 1.51% | 16,392 |
| Apr 7, 2026 | 2.88 | 2.88 | 2.46 | 2.65 | 2.65 | -4.33% | 19,939 |
| Apr 1, 2026 | 2.66 | 2.78 | 2.66 | 2.77 | 2.77 | 3.94% | 15,493 |
| Mar 31, 2026 | 2.55 | 2.67 | 2.55 | 2.67 | 2.67 | 5.34% | 7,267 |
| Mar 30, 2026 | 2.51 | 2.55 | 2.44 | 2.53 | 2.53 | -2.88% | 26,609 |
| Mar 27, 2026 | 2.56 | 2.70 | 2.56 | 2.61 | 2.61 | 1.76% | 8,841 |
| Mar 26, 2026 | 2.65 | 2.65 | 2.53 | 2.56 | 2.56 | -3.58% | 25,642 |
| Mar 25, 2026 | 2.75 | 2.75 | 2.65 | 2.66 | 2.66 | -3.45% | 9,370 |
| Mar 24, 2026 | 2.65 | 2.76 | 2.65 | 2.75 | 2.75 | 3.77% | 7,780 |
| Mar 23, 2026 | 2.70 | 2.77 | 2.60 | 2.65 | 2.65 | -5.36% | 18,732 |
| Mar 20, 2026 | 2.85 | 2.85 | 2.80 | 2.80 | 2.80 | -1.75% | 9,120 |
| Mar 19, 2026 | 2.95 | 3.04 | 2.80 | 2.85 | 2.85 | -3.55% | 26,163 |
| Mar 18, 2026 | 2.93 | 3.08 | 2.93 | 2.96 | 2.96 | -4.52% | 8,077 |
| Mar 17, 2026 | 2.81 | 3.10 | 2.81 | 3.10 | 3.10 | -0.16% | 9,889 |
| Mar 16, 2026 | 2.60 | 3.19 | 2.60 | 3.10 | 3.10 | 10.71% | 32,781 |
| Mar 13, 2026 | 2.85 | 2.85 | 2.71 | 2.80 | 2.80 | -1.41% | 18,545 |
| Mar 12, 2026 | 2.89 | 3.07 | 2.76 | 2.84 | 2.84 | -2.07% | 17,283 |
| Mar 11, 2026 | 3.00 | 3.12 | 2.90 | 2.90 | 2.90 | 1.05% | 81,490 |
| Mar 10, 2026 | 2.82 | 2.90 | 2.64 | 2.87 | 2.87 | -4.33% | 16,018 |
| Mar 9, 2026 | 2.88 | 3.15 | 2.61 | 3.00 | 3.00 | 3.45% | 33,623 |
| Mar 6, 2026 | 2.95 | 2.95 | 2.54 | 2.90 | 2.90 | -1.69% | 27,638 |
| 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 |