Aquaporin A/S (CPH:AQP)
Denmark · Delayed Price · Currency is DKK 6.48
-0.02 (-0.31%)
Oct 15, 2025, 4:54 PM CET
Aquaporin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,145 |
| 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 |