BactiQuant A/S (CPH:BACTIQ)
Denmark · Delayed Price · Currency is DKK 3.210
+0.010 (0.31%)
May 29, 2026, 3:32 PM CET
BactiQuant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.19 | 3.20 | 3.18 | 3.20 | 3.20 | -0.62% | 51,472 |
| May 27, 2026 | 3.17 | 3.22 | 3.17 | 3.22 | 3.22 | 0.63% | 17,199 |
| May 26, 2026 | 3.17 | 3.27 | 3.16 | 3.20 | 3.20 | - | 29,934 |
| May 22, 2026 | 3.20 | 3.28 | 3.14 | 3.20 | 3.20 | -0.62% | 43,790 |
| May 21, 2026 | 3.16 | 3.22 | 3.16 | 3.22 | 3.22 | -0.62% | 26,310 |
| May 20, 2026 | 3.21 | 3.24 | 3.16 | 3.24 | 3.24 | 0.93% | 22,686 |
| May 19, 2026 | 3.27 | 3.27 | 3.15 | 3.21 | 3.21 | 0.31% | 59,278 |
| May 18, 2026 | 3.27 | 3.27 | 3.18 | 3.20 | 3.20 | -2.44% | 7,971 |
| May 13, 2026 | 3.25 | 3.28 | 3.12 | 3.28 | 3.28 | 0.61% | 19,664 |
| May 12, 2026 | 3.21 | 3.26 | 3.20 | 3.26 | 3.26 | 1.56% | 8,562 |
| May 11, 2026 | 3.21 | 3.24 | 3.20 | 3.21 | 3.21 | - | 13,527 |
| May 8, 2026 | 3.28 | 3.31 | 3.20 | 3.21 | 3.21 | -2.13% | 44,037 |
| May 7, 2026 | 3.24 | 3.28 | 3.20 | 3.28 | 3.28 | 1.23% | 29,638 |
| May 6, 2026 | 3.34 | 3.34 | 3.21 | 3.24 | 3.24 | -2.99% | 31,842 |
| May 5, 2026 | 3.19 | 3.40 | 3.19 | 3.34 | 3.34 | 4.70% | 46,281 |
| May 4, 2026 | 3.21 | 3.47 | 3.16 | 3.19 | 3.19 | -0.62% | 146,584 |
| May 1, 2026 | 3.21 | 3.22 | 3.17 | 3.21 | 3.21 | -2.43% | 10,370 |
| Apr 30, 2026 | 3.20 | 3.29 | 3.19 | 3.29 | 3.29 | 1.54% | 10,365 |
| Apr 29, 2026 | 3.13 | 3.27 | 3.13 | 3.24 | 3.24 | - | 20,506 |
| Apr 28, 2026 | 3.22 | 3.28 | 3.08 | 3.24 | 3.24 | 0.62% | 60,230 |
| Apr 27, 2026 | 3.26 | 3.31 | 3.20 | 3.22 | 3.22 | -1.23% | 53,604 |
| Apr 24, 2026 | 3.28 | 3.35 | 3.19 | 3.26 | 3.26 | 1.87% | 39,409 |
| Apr 23, 2026 | 3.40 | 3.50 | 3.20 | 3.20 | 3.20 | -4.76% | 41,031 |
| Apr 22, 2026 | 3.27 | 3.46 | 3.27 | 3.36 | 3.36 | 2.13% | 10,338 |
| Apr 21, 2026 | 3.26 | 3.37 | 3.25 | 3.29 | 3.29 | -0.60% | 22,512 |
| Apr 20, 2026 | 3.22 | 3.65 | 3.20 | 3.31 | 3.31 | 2.80% | 194,281 |
| Apr 17, 2026 | 3.12 | 3.24 | 3.12 | 3.22 | 3.22 | 3.21% | 49,747 |
| Apr 16, 2026 | 2.99 | 3.12 | 2.88 | 3.12 | 3.12 | 4.35% | 62,900 |
| Apr 15, 2026 | 2.90 | 3.10 | 2.90 | 2.99 | 2.99 | 3.10% | 100,190 |
| Apr 14, 2026 | 2.86 | 2.90 | 2.75 | 2.90 | 2.90 | 3.57% | 5,755 |
| Apr 13, 2026 | 3.00 | 3.00 | 2.71 | 2.80 | 2.80 | 1.82% | 5,941 |
| Apr 10, 2026 | 2.70 | 3.26 | 2.70 | 2.75 | 2.75 | 2.61% | 82,238 |
| Apr 9, 2026 | 2.69 | 2.77 | 2.50 | 2.68 | 2.68 | -0.37% | 21,012 |
| Apr 8, 2026 | 2.65 | 2.77 | 2.62 | 2.69 | 2.69 | 1.51% | 16,392 |
| Apr 7, 2026 | 2.88 | 2.88 | 2.46 | 2.65 | 2.65 | -4.33% | 19,939 |
| Apr 1, 2026 | 2.66 | 2.78 | 2.66 | 2.77 | 2.77 | 3.94% | 15,493 |
| Mar 31, 2026 | 2.55 | 2.67 | 2.55 | 2.67 | 2.67 | 5.34% | 7,267 |
| Mar 30, 2026 | 2.51 | 2.55 | 2.44 | 2.53 | 2.53 | -2.88% | 26,609 |
| Mar 27, 2026 | 2.56 | 2.70 | 2.56 | 2.61 | 2.61 | 1.76% | 8,841 |
| Mar 26, 2026 | 2.65 | 2.65 | 2.53 | 2.56 | 2.56 | -3.58% | 25,642 |
| Mar 25, 2026 | 2.75 | 2.75 | 2.65 | 2.66 | 2.66 | -3.45% | 9,370 |
| Mar 24, 2026 | 2.65 | 2.76 | 2.65 | 2.75 | 2.75 | 3.77% | 7,780 |
| Mar 23, 2026 | 2.70 | 2.77 | 2.60 | 2.65 | 2.65 | -5.36% | 18,732 |
| Mar 20, 2026 | 2.85 | 2.85 | 2.80 | 2.80 | 2.80 | -1.75% | 9,120 |
| Mar 19, 2026 | 2.95 | 3.04 | 2.80 | 2.85 | 2.85 | -3.55% | 26,163 |
| Mar 18, 2026 | 2.93 | 3.08 | 2.93 | 2.96 | 2.96 | -4.52% | 8,077 |
| Mar 17, 2026 | 2.81 | 3.10 | 2.81 | 3.10 | 3.10 | -0.16% | 9,889 |
| Mar 16, 2026 | 2.60 | 3.19 | 2.60 | 3.10 | 3.10 | 10.71% | 32,781 |
| Mar 13, 2026 | 2.85 | 2.85 | 2.71 | 2.80 | 2.80 | -1.41% | 18,545 |
| Mar 12, 2026 | 2.89 | 3.07 | 2.76 | 2.84 | 2.84 | -2.07% | 17,283 |