BioPorto A/S (CPH:BIOPOR)
Denmark · Delayed Price · Currency is DKK 0.9410
+0.0230 (2.51%)
At close: Mar 5, 2026
BioPorto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.88 | 0.93 | 0.88 | 0.92 | 0.92 | 3.15% | 289,757 |
| Mar 3, 2026 | 0.92 | 0.92 | 0.88 | 0.89 | 0.89 | -1.33% | 236,247 |
| Mar 2, 2026 | 0.91 | 0.91 | 0.88 | 0.90 | 0.90 | -0.33% | 67,146 |
| Feb 27, 2026 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | 3.43% | 219,511 |
| Feb 26, 2026 | 0.94 | 0.94 | 0.87 | 0.88 | 0.88 | -5.61% | 564,137 |
| Feb 25, 2026 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -3.34% | 196,432 |
| Feb 24, 2026 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | -0.21% | 408,908 |
| Feb 23, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | 0.31% | 253,561 |
| Feb 20, 2026 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | - | 325,350 |
| Feb 19, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.42% | 59,597 |
| Feb 18, 2026 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | -2.73% | 152,552 |
| Feb 17, 2026 | 0.96 | 0.99 | 0.95 | 0.99 | 0.99 | 1.75% | 191,066 |
| Feb 16, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | - | 284,225 |
| Feb 13, 2026 | 1.02 | 1.02 | 0.96 | 0.97 | 0.97 | -2.61% | 107,908 |
| Feb 12, 2026 | 0.97 | 1.02 | 0.96 | 1.00 | 1.00 | 1.11% | 923,098 |
| Feb 11, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | -0.50% | 174,342 |
| Feb 10, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | 0.81% | 987,572 |
| Feb 9, 2026 | 0.95 | 0.99 | 0.93 | 0.98 | 0.98 | 3.58% | 1,019,080 |
| Feb 6, 2026 | 0.96 | 0.99 | 0.95 | 0.95 | 0.95 | -2.06% | 274,195 |
| Feb 5, 2026 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 2.65% | 149,789 |
| Feb 4, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -3.87% | 398,093 |
| Feb 3, 2026 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -1.21% | 114,755 |
| Feb 2, 2026 | 0.95 | 1.02 | 0.94 | 1.00 | 1.00 | 3.65% | 719,736 |
| Jan 30, 2026 | 0.97 | 0.97 | 0.93 | 0.96 | 0.96 | 0.63% | 311,294 |
| Jan 29, 2026 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | -1.24% | 605,809 |
| Jan 28, 2026 | 0.99 | 1.00 | 0.95 | 0.97 | 0.97 | -3.30% | 567,173 |
| Jan 27, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -1.09% | 118,800 |
| Jan 26, 2026 | 1.01 | 1.01 | 0.98 | 1.01 | 1.01 | 0.20% | 378,557 |
| Jan 23, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -0.59% | 244,585 |
| Jan 22, 2026 | 1.00 | 1.03 | 0.98 | 1.01 | 1.01 | 1.40% | 379,951 |
| Jan 21, 2026 | 1.01 | 1.01 | 0.92 | 1.00 | 1.00 | -1.38% | 676,466 |
| Jan 20, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -1.55% | 640,112 |
| Jan 19, 2026 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | -2.65% | 454,211 |
| Jan 16, 2026 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | 0.76% | 229,470 |
| Jan 15, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | - | 177,140 |
| Jan 14, 2026 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -0.94% | 532,532 |
| Jan 13, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.67% | 410,032 |
| Jan 12, 2026 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | 0.37% | 383,833 |
| Jan 9, 2026 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | 0.37% | 417,442 |
| Jan 8, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | 83,849 |
| Jan 7, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | 0.19% | 295,305 |
| Jan 6, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 1.52% | 263,572 |
| Jan 5, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 344,622 |
| Jan 2, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | 2.16% | 410,292 |
| Dec 30, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 1,299,130 |
| Dec 29, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | - | 649,142 |
| Dec 23, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.39% | 708,990 |
| Dec 22, 2025 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | -2.26% | 570,851 |
| Dec 19, 2025 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -0.93% | 445,092 |
| Dec 18, 2025 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 586,790 |