Aquaporin A/S (CPH:AQP)
Denmark · Delayed Price · Currency is DKK 7.66
+0.10 (1.32%)
Sep 17, 2025, 4:44 PM CET
Aquaporin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 7.56 | 7.72 | 7.56 | 7.72 | 7.72 | 2.12% | 203 |
| 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 |
| Aug 6, 2025 | 9.94 | 9.94 | 9.62 | 9.62 | 9.62 | 4.11% | 3,651 |
| Aug 5, 2025 | 9.94 | 9.94 | 9.06 | 9.24 | 9.24 | -6.85% | 3,751 |
| Aug 4, 2025 | 9.82 | 9.92 | 9.74 | 9.92 | 9.92 | 1.02% | 3,122 |
| Aug 1, 2025 | 10.15 | 10.15 | 9.74 | 9.82 | 9.82 | -1.80% | 10,504 |
| Jul 31, 2025 | 9.82 | 10.10 | 9.82 | 10.00 | 10.00 | - | 1,965 |
| Jul 30, 2025 | 10.45 | 10.45 | 9.74 | 10.00 | 10.00 | 2.46% | 7,640 |
| Jul 29, 2025 | 10.50 | 10.50 | 9.74 | 9.76 | 9.76 | -5.24% | 12,704 |
| Jul 28, 2025 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -1.90% | 2,824 |
| Jul 25, 2025 | 10.15 | 10.75 | 10.00 | 10.50 | 10.50 | 3.96% | 21,805 |
| Jul 24, 2025 | 10.50 | 10.75 | 10.10 | 10.10 | 10.10 | -3.81% | 7,194 |
| Jul 23, 2025 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | - | 2,662 |
| Jul 22, 2025 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | -2.78% | 2,485 |
| Jul 21, 2025 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 1.89% | 1,458 |
| Jul 18, 2025 | 10.40 | 10.80 | 10.35 | 10.60 | 10.60 | -1.85% | 16,641 |
| Jul 17, 2025 | 10.80 | 10.80 | 10.30 | 10.80 | 10.80 | 2.86% | 7,107 |
| Jul 16, 2025 | 10.85 | 10.85 | 10.30 | 10.50 | 10.50 | -3.23% | 1,557 |
| Jul 15, 2025 | 10.50 | 10.90 | 10.25 | 10.85 | 10.85 | -0.46% | 4,306 |
| Jul 14, 2025 | 10.90 | 10.90 | 10.20 | 10.90 | 10.90 | - | 5,673 |
| Jul 11, 2025 | 10.75 | 10.95 | 10.50 | 10.90 | 10.90 | 1.40% | 5,007 |
| Jul 10, 2025 | 10.55 | 10.85 | 10.50 | 10.75 | 10.75 | 2.38% | 5,705 |