BactiQuant A/S (CPH:BACTIQ)
Denmark · Delayed Price · Currency is DKK 3.200
-0.220 (-6.43%)
Feb 4, 2026, 4:59 PM CET
BactiQuant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 3.42 | 3.42 | 3.08 | 3.18 | - | -7.16% | 42,397 |
| 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 |
| Nov 27, 2025 | 3.28 | 3.44 | 3.28 | 3.44 | 3.44 | 6.17% | 65,089 |
| Nov 26, 2025 | 3.20 | 3.36 | 3.11 | 3.24 | 3.24 | 4.18% | 48,211 |
| Nov 25, 2025 | 3.18 | 3.33 | 3.10 | 3.11 | 3.11 | -0.64% | 38,817 |
| Nov 24, 2025 | 3.01 | 3.18 | 3.01 | 3.13 | 3.13 | 4.33% | 33,901 |
| Nov 21, 2025 | 3.25 | 3.40 | 3.00 | 3.00 | 3.00 | -5.06% | 70,783 |
| Nov 20, 2025 | 2.94 | 3.58 | 2.94 | 3.16 | 3.16 | 11.27% | 554,436 |