Aquaporin A/S (CPH:AQP)
Denmark · Delayed Price · Currency is DKK 0.5900
+0.0500 (9.26%)
Jan 26, 2026, 4:59 PM CET
Aquaporin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 0.54 | 0.80 | 0.54 | 0.80 | - | 48.15% | 24,672 |
| Jan 23, 2026 | 1.20 | 1.26 | 0.53 | 0.54 | 0.54 | -55.00% | 596,744 |
| Jan 22, 2026 | 1.08 | 1.33 | 1.08 | 1.20 | 1.20 | 11.11% | 173,461 |
| Jan 21, 2026 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | - | 24,487 |
| Jan 20, 2026 | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | 5.88% | 35,830 |
| Jan 19, 2026 | 1.07 | 1.08 | 1.01 | 1.02 | 1.02 | -4.23% | 76,250 |
| Jan 16, 2026 | 1.04 | 1.09 | 1.03 | 1.07 | 1.07 | 2.40% | 56,533 |
| Jan 15, 2026 | 1.07 | 1.07 | 1.01 | 1.04 | 1.04 | -3.26% | 59,975 |
| Jan 14, 2026 | 1.00 | 1.10 | 1.00 | 1.08 | 1.08 | 7.50% | 73,531 |
| Jan 13, 2026 | 1.10 | 1.24 | 0.98 | 1.00 | 1.00 | -5.66% | 81,260 |
| Jan 12, 2026 | 1.25 | 1.25 | 1.06 | 1.06 | 1.06 | -11.30% | 172,647 |
| Jan 9, 2026 | 1.39 | 1.39 | 1.11 | 1.20 | 1.20 | -2.45% | 126,460 |
| Jan 8, 2026 | 1.38 | 1.38 | 1.22 | 1.23 | 1.23 | -12.50% | 24,867 |
| Jan 7, 2026 | 1.35 | 1.49 | 1.30 | 1.40 | 1.40 | 9.37% | 495,609 |
| Jan 6, 2026 | 1.28 | 1.40 | 1.16 | 1.28 | 1.28 | 1.19% | 82,952 |
| Jan 5, 2026 | 1.41 | 1.78 | 1.26 | 1.27 | 1.27 | -54.17% | 118,410 |
| Jan 2, 2026 | 3.05 | 3.16 | 2.39 | 2.76 | 1.41 | -7.38% | 72,952 |
| Dec 30, 2025 | 3.00 | 3.15 | 2.92 | 2.98 | 1.52 | -5.40% | 49,109 |
| Dec 29, 2025 | 3.01 | 3.23 | 2.90 | 3.15 | 1.60 | 5.00% | 31,372 |
| Dec 23, 2025 | 3.02 | 3.26 | 2.90 | 3.00 | 1.53 | -0.33% | 31,648 |
| Dec 22, 2025 | 3.30 | 3.30 | 3.00 | 3.01 | 1.53 | -13.75% | 46,697 |
| Dec 19, 2025 | 3.66 | 3.66 | 2.90 | 3.49 | 1.78 | -4.64% | 71,599 |
| Dec 18, 2025 | 3.72 | 3.79 | 3.66 | 3.66 | 1.86 | -1.61% | 11,059 |
| Dec 17, 2025 | 3.84 | 3.84 | 3.71 | 3.72 | 1.90 | -3.12% | 5,411 |
| Dec 16, 2025 | 3.72 | 3.85 | 3.70 | 3.84 | 1.96 | -0.78% | 7,198 |
| Dec 15, 2025 | 3.78 | 3.92 | 3.78 | 3.87 | 1.97 | 2.65% | 873,267 |
| Dec 12, 2025 | 3.71 | 3.91 | 3.71 | 3.77 | 1.92 | 0.27% | 11,554 |
| Dec 11, 2025 | 3.72 | 3.94 | 3.71 | 3.76 | 1.92 | -2.84% | 26,990 |
| Dec 10, 2025 | 4.05 | 4.05 | 3.68 | 3.87 | 1.97 | -0.51% | 34,579 |
| Dec 9, 2025 | 3.80 | 4.00 | 3.70 | 3.89 | 1.98 | -2.51% | 13,128 |
| Dec 8, 2025 | 4.05 | 4.05 | 3.65 | 3.99 | 2.03 | -2.44% | 14,864 |
| Dec 5, 2025 | 4.00 | 4.10 | 3.69 | 4.09 | 2.08 | 2.25% | 10,159 |
| Dec 4, 2025 | 3.69 | 4.10 | 3.65 | 4.00 | 2.04 | -1.23% | 23,370 |
| Dec 3, 2025 | 4.21 | 4.22 | 3.90 | 4.05 | 2.06 | - | 3,350 |
| Dec 2, 2025 | 4.02 | 4.25 | 3.68 | 4.05 | 2.06 | 1.50% | 11,026 |
| Dec 1, 2025 | 3.79 | 4.02 | 3.75 | 3.99 | 2.03 | 4.45% | 12,866 |
| Nov 28, 2025 | 4.26 | 4.26 | 3.76 | 3.82 | 1.95 | -9.91% | 10,224 |
| Nov 27, 2025 | 4.15 | 4.27 | 3.81 | 4.24 | 2.16 | 2.17% | 5,436 |
| Nov 26, 2025 | 4.00 | 4.23 | 3.99 | 4.15 | 2.11 | 4.01% | 8,536 |
| Nov 25, 2025 | 4.28 | 4.28 | 3.60 | 3.99 | 2.03 | -6.99% | 22,719 |
| Nov 24, 2025 | 4.49 | 5.12 | 4.29 | 4.29 | 2.19 | -3.60% | 28,813 |
| Nov 21, 2025 | 4.45 | 4.50 | 4.01 | 4.45 | 2.27 | 3.49% | 7,915 |
| Nov 20, 2025 | 4.25 | 4.50 | 4.24 | 4.30 | 2.19 | 0.23% | 15,571 |
| Nov 19, 2025 | 4.26 | 4.50 | 4.26 | 4.29 | 2.19 | 0.23% | 57,620 |
| Nov 18, 2025 | 4.79 | 4.80 | 4.26 | 4.28 | 2.18 | -10.65% | 10,155 |
| Nov 17, 2025 | 5.14 | 5.14 | 4.75 | 4.79 | 2.44 | 0.84% | 6,926 |
| Nov 14, 2025 | 4.99 | 5.14 | 4.50 | 4.75 | 2.42 | -4.43% | 20,412 |
| Nov 13, 2025 | 4.70 | 5.00 | 4.70 | 4.97 | 2.53 | 7.81% | 21,917 |
| Nov 12, 2025 | 4.73 | 5.10 | 4.51 | 4.61 | 2.35 | -2.74% | 14,744 |
| Nov 11, 2025 | 4.50 | 4.74 | 4.26 | 4.74 | 2.41 | 1.07% | 6,680 |