BioPorto A/S (CPH:BIOPOR)
Denmark
· Delayed Price · Currency is DKK 1.134
-0.018 (-1.56%)
At close: Dec 5, 2025
BioPorto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.11 | 1.17 | 1.10 | 1.13 | 1.13 | -1.56% | 227,731 |
| Dec 4, 2025 | 1.18 | 1.18 | 1.10 | 1.15 | 1.15 | -2.37% | 450,866 |
| Dec 3, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 416,221 |
| Dec 2, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | 0.51% | 334,883 |
| Dec 1, 2025 | 1.09 | 1.19 | 1.08 | 1.17 | 1.17 | 8.30% | 812,582 |
| Nov 28, 2025 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | 0.74% | 290,526 |
| Nov 27, 2025 | 1.05 | 1.08 | 1.04 | 1.08 | 1.08 | 2.28% | 381,560 |
| Nov 26, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 0.57% | 339,012 |
| Nov 25, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.58% | 184,323 |
| Nov 24, 2025 | 1.03 | 1.07 | 1.03 | 1.04 | 1.04 | 0.97% | 569,481 |
| Nov 21, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 125,778 |
| Nov 20, 2025 | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | -0.93% | 215,437 |
| Nov 19, 2025 | 1.06 | 1.08 | 1.01 | 1.07 | 1.07 | 1.13% | 563,637 |
| Nov 18, 2025 | 1.10 | 1.12 | 1.06 | 1.06 | 1.06 | -3.82% | 346,864 |
| Nov 17, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -3.51% | 422,143 |
| Nov 14, 2025 | 1.08 | 1.15 | 1.08 | 1.14 | 1.14 | 6.34% | 550,860 |
| Nov 13, 2025 | 1.13 | 1.13 | 1.06 | 1.07 | 1.07 | -1.65% | 352,719 |
| Nov 12, 2025 | 1.12 | 1.13 | 1.08 | 1.09 | 1.09 | -3.37% | 307,885 |
| Nov 11, 2025 | 1.02 | 1.14 | 1.02 | 1.13 | 1.13 | 11.68% | 618,438 |
| Nov 10, 2025 | 1.03 | 1.06 | 1.01 | 1.01 | 1.01 | -2.13% | 250,378 |
| Nov 7, 2025 | 1.12 | 1.12 | 1.00 | 1.03 | 1.03 | -7.53% | 1,718,283 |
| Nov 6, 2025 | 1.12 | 1.17 | 1.11 | 1.12 | 1.12 | -0.36% | 346,833 |
| Nov 5, 2025 | 1.27 | 1.27 | 1.09 | 1.12 | 1.12 | -12.64% | 2,338,695 |
| Nov 4, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.47% | 415,135 |
| Nov 3, 2025 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 1.58% | 340,794 |
| Oct 31, 2025 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | -0.31% | 210,597 |
| Oct 30, 2025 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | - | 496,352 |
| Oct 29, 2025 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | -0.16% | 190,641 |
| Oct 28, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.24% | 310,145 |
| Oct 27, 2025 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | 0.47% | 463,800 |
| Oct 24, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -0.47% | 162,028 |
| Oct 23, 2025 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | 1.26% | 86,351 |
| Oct 22, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.24% | 132,679 |
| Oct 21, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 225,627 |
| Oct 20, 2025 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | 0.79% | 265,474 |
| Oct 17, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -1.85% | 105,559 |
| Oct 16, 2025 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | 1.57% | 169,705 |
| Oct 15, 2025 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -0.47% | 158,580 |
| Oct 14, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.95% | 193,307 |
| Oct 13, 2025 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -1.40% | 213,998 |
| Oct 10, 2025 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | -0.92% | 341,577 |
| Oct 9, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.15% | 275,122 |
| Oct 8, 2025 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -2.41% | 384,263 |
| Oct 7, 2025 | 1.33 | 1.34 | 1.30 | 1.33 | 1.33 | 0.30% | 139,172 |
| Oct 6, 2025 | 1.29 | 1.34 | 1.29 | 1.32 | 1.32 | 2.32% | 399,326 |
| Oct 3, 2025 | 1.31 | 1.33 | 1.29 | 1.29 | 1.29 | -1.07% | 397,214 |
| Oct 2, 2025 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | -1.51% | 295,670 |
| Oct 1, 2025 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | 2.47% | 86,318 |
| Sep 30, 2025 | 1.30 | 1.33 | 1.29 | 1.30 | 1.30 | -1.67% | 217,991 |
| Sep 29, 2025 | 1.35 | 1.38 | 1.29 | 1.32 | 1.32 | -1.93% | 801,381 |
| Sep 26, 2025 | 1.30 | 1.37 | 1.26 | 1.34 | 1.34 | 4.19% | 850,616 |
| Sep 25, 2025 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | 0.78% | 267,257 |
| Sep 24, 2025 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 158,630 |
| Sep 23, 2025 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | -1.07% | 75,310 |
| Sep 22, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | 0.31% | 359,810 |
| Sep 19, 2025 | 1.30 | 1.33 | 1.29 | 1.30 | 1.30 | -0.76% | 101,153 |
| Sep 18, 2025 | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | 0.46% | 160,539 |
| Sep 17, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.91% | 212,622 |
| Sep 16, 2025 | 1.32 | 1.32 | 1.28 | 1.32 | 1.32 | - | 193,299 |
| Sep 15, 2025 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | 0.46% | 98,568 |
| Sep 12, 2025 | 1.30 | 1.32 | 1.27 | 1.31 | 1.31 | 0.77% | 218,821 |
| Sep 11, 2025 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -0.76% | 293,139 |
| Sep 10, 2025 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -1.50% | 108,378 |
| Sep 9, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 0.30% | 165,764 |
| Sep 8, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -1.49% | 377,421 |
| Sep 5, 2025 | 1.38 | 1.39 | 1.34 | 1.35 | 1.35 | -3.86% | 306,528 |
| Sep 4, 2025 | 1.44 | 1.49 | 1.38 | 1.40 | 1.40 | -2.64% | 530,485 |
| Sep 3, 2025 | 1.35 | 1.45 | 1.35 | 1.44 | 1.44 | 6.36% | 1,229,215 |
| Sep 2, 2025 | 1.28 | 1.39 | 1.27 | 1.35 | 1.35 | 5.63% | 633,795 |
| Sep 1, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | -0.31% | 197,826 |
| Aug 29, 2025 | 1.26 | 1.30 | 1.26 | 1.28 | 1.28 | 0.31% | 213,615 |
| Aug 28, 2025 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | - | 476,517 |
| Aug 27, 2025 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | -0.16% | 124,063 |
| Aug 26, 2025 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.31% | 132,075 |
| Aug 25, 2025 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | -1.08% | 289,221 |
| Aug 22, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 231,072 |
| Aug 21, 2025 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | 1.75% | 424,013 |
| Aug 20, 2025 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -1.72% | 218,078 |
| Aug 19, 2025 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.47% | 396,835 |
| Aug 18, 2025 | 1.30 | 1.30 | 1.25 | 1.29 | 1.29 | -1.23% | 762,447 |
| Aug 15, 2025 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | 0.93% | 225,768 |
| Aug 14, 2025 | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -1.68% | 247,119 |
| Aug 13, 2025 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.92% | 83,026 |
| Aug 12, 2025 | 1.29 | 1.31 | 1.27 | 1.30 | 1.30 | 0.93% | 162,768 |
| Aug 11, 2025 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | -0.92% | 295,437 |
| Aug 8, 2025 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | -0.46% | 129,141 |
| Aug 7, 2025 | 1.32 | 1.34 | 1.29 | 1.31 | 1.31 | 0.31% | 363,198 |
| Aug 6, 2025 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | -1.96% | 396,135 |
| Aug 5, 2025 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | -0.30% | 201,910 |
| Aug 4, 2025 | 1.40 | 1.40 | 1.31 | 1.33 | 1.33 | 3.26% | 215,811 |
| Aug 1, 2025 | 1.32 | 1.32 | 1.25 | 1.29 | 1.29 | -1.98% | 722,313 |
| Jul 31, 2025 | 1.32 | 1.32 | 1.29 | 1.32 | 1.32 | -0.60% | 415,200 |
| Jul 30, 2025 | 1.31 | 1.34 | 1.29 | 1.32 | 1.32 | 0.76% | 409,724 |
| Jul 29, 2025 | 1.37 | 1.38 | 1.31 | 1.31 | 1.31 | -3.81% | 629,399 |
| Jul 28, 2025 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -1.44% | 313,190 |
| Jul 25, 2025 | 1.36 | 1.39 | 1.34 | 1.39 | 1.39 | 1.91% | 223,907 |
| Jul 24, 2025 | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | - | 175,502 |
| Jul 23, 2025 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | 2.26% | 374,579 |
| Jul 22, 2025 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -2.92% | 617,675 |
| Jul 21, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | - | 81,573 |