BactiQuant A/S (CPH:BACTIQ)
Denmark · Delayed Price · Currency is DKK 3.525
-0.150 (-4.08%)
Jan 8, 2026, 4:54 PM CET
BactiQuant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 2.36 | 2.90 | 2.30 | 2.84 | 2.84 | 13.15% | 434,879 |
| Nov 18, 2025 | 2.50 | 2.66 | 2.42 | 2.51 | 2.51 | 0.40% | 23,453 |
| Nov 17, 2025 | 2.34 | 2.55 | 2.32 | 2.50 | 2.50 | 4.17% | 65,830 |
| Nov 14, 2025 | 2.37 | 2.40 | 2.30 | 2.40 | 2.40 | 1.27% | 7,803 |
| Nov 13, 2025 | 2.32 | 2.39 | 2.32 | 2.37 | 2.37 | 3.04% | 5,902 |
| Nov 12, 2025 | 2.30 | 2.46 | 2.30 | 2.30 | 2.30 | - | 70,034 |
| Nov 11, 2025 | 2.31 | 2.36 | 2.27 | 2.30 | 2.30 | - | 27,941 |
| Nov 10, 2025 | 2.36 | 2.36 | 2.20 | 2.30 | 2.30 | -4.17% | 22,439 |
| Nov 7, 2025 | 2.34 | 2.40 | 2.28 | 2.40 | 2.40 | 3.00% | 82,338 |
| Nov 6, 2025 | 2.11 | 2.35 | 2.11 | 2.33 | 2.33 | 9.91% | 83,793 |
| Nov 5, 2025 | 2.15 | 2.20 | 2.01 | 2.12 | 2.12 | -2.08% | 138,336 |
| Nov 4, 2025 | 2.12 | 2.20 | 2.11 | 2.17 | 2.17 | 2.12% | 27,949 |
| Nov 3, 2025 | 2.13 | 2.18 | 2.11 | 2.12 | 2.12 | -1.62% | 43,213 |
| Oct 31, 2025 | 2.20 | 2.20 | 2.11 | 2.16 | 2.16 | -2.05% | 71,192 |
| Oct 30, 2025 | 2.25 | 2.26 | 2.15 | 2.20 | 2.20 | -1.35% | 73,264 |
| Oct 29, 2025 | 2.23 | 2.30 | 2.23 | 2.23 | 2.23 | - | 51,886 |
| Oct 28, 2025 | 2.28 | 2.28 | 2.23 | 2.23 | 2.23 | -2.83% | 42,931 |
| Oct 27, 2025 | 2.30 | 2.34 | 2.23 | 2.30 | 2.30 | 1.55% | 79,478 |
| Oct 24, 2025 | 2.37 | 2.37 | 2.22 | 2.26 | 2.26 | -4.64% | 72,673 |
| Oct 23, 2025 | 2.33 | 2.37 | 2.26 | 2.37 | 2.37 | 1.94% | 32,392 |