BioPorto A/S (CPH:BIOPOR)
Denmark · Delayed Price · Currency is DKK 1.282
-0.004 (-0.31%)
Aug 26, 2025, 4:59 PM CET
BioPorto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.78% | 132,075 |
| Aug 25, 2025 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | -0.77% | 289,221 |
| Aug 22, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 231,072 |
| Aug 21, 2025 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | 1.59% | 424,013 |
| Aug 20, 2025 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 218,078 |
| Aug 19, 2025 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.78% | 396,835 |
| Aug 18, 2025 | 1.30 | 1.30 | 1.25 | 1.29 | 1.29 | -0.77% | 762,447 |
| Aug 15, 2025 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | 0.78% | 225,768 |
| Aug 14, 2025 | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -1.53% | 247,119 |
| Aug 13, 2025 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.77% | 83,026 |
| Aug 12, 2025 | 1.29 | 1.31 | 1.27 | 1.30 | 1.30 | 0.78% | 162,768 |
| Aug 11, 2025 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | -0.77% | 295,437 |
| Aug 8, 2025 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | -0.76% | 129,141 |
| Aug 7, 2025 | 1.32 | 1.34 | 1.29 | 1.31 | 1.31 | 0.77% | 363,198 |
| Aug 6, 2025 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | -2.26% | 396,135 |
| Aug 5, 2025 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | - | 201,910 |
| Aug 4, 2025 | 1.40 | 1.40 | 1.31 | 1.33 | 1.33 | 3.10% | 215,811 |
| Aug 1, 2025 | 1.32 | 1.32 | 1.25 | 1.29 | 1.29 | -2.27% | 722,313 |
| Jul 31, 2025 | 1.32 | 1.32 | 1.29 | 1.32 | 1.32 | - | 415,200 |
| Jul 30, 2025 | 1.31 | 1.34 | 1.29 | 1.32 | 1.32 | 0.76% | 409,724 |
| Jul 29, 2025 | 1.37 | 1.38 | 1.31 | 1.31 | 1.31 | -4.38% | 629,399 |
| Jul 28, 2025 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -1.44% | 313,190 |
| Jul 25, 2025 | 1.36 | 1.39 | 1.34 | 1.39 | 1.39 | 2.21% | 223,907 |
| Jul 24, 2025 | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | - | 175,502 |
| Jul 23, 2025 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | 2.26% | 374,579 |
| Jul 22, 2025 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -2.92% | 617,675 |
| Jul 21, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | - | 81,573 |
| Jul 18, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | - | 419,577 |
| Jul 17, 2025 | 1.39 | 1.41 | 1.37 | 1.37 | 1.37 | -1.44% | 313,821 |
| Jul 16, 2025 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 183,713 |
| Jul 15, 2025 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 158,115 |
| Jul 14, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 98,093 |
| Jul 11, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.72% | 105,373 |
| Jul 10, 2025 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 56,023 |
| Jul 9, 2025 | 1.41 | 1.42 | 1.37 | 1.40 | 1.40 | -0.71% | 366,175 |
| Jul 8, 2025 | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | 1.44% | 107,423 |
| Jul 7, 2025 | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -2.80% | 293,639 |
| Jul 4, 2025 | 1.40 | 1.43 | 1.39 | 1.43 | 1.43 | 2.14% | 212,880 |
| Jul 3, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 121,834 |
| Jul 2, 2025 | 1.44 | 1.44 | 1.38 | 1.41 | 1.41 | 0.71% | 183,092 |
| Jul 1, 2025 | 1.38 | 1.41 | 1.37 | 1.40 | 1.40 | - | 142,264 |
| Jun 30, 2025 | 1.45 | 1.46 | 1.40 | 1.40 | 1.40 | -3.45% | 524,937 |
| Jun 27, 2025 | 1.38 | 1.53 | 1.38 | 1.45 | 1.45 | 4.32% | 2,120,302 |
| Jun 26, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | - | 62,134 |
| Jun 25, 2025 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | - | 203,575 |
| Jun 24, 2025 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 0.72% | 137,009 |
| Jun 23, 2025 | 1.35 | 1.40 | 1.35 | 1.38 | 1.38 | -1.43% | 338,857 |
| Jun 20, 2025 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | - | 118,160 |
| Jun 19, 2025 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | -0.71% | 396,960 |
| Jun 18, 2025 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 3.68% | 245,730 |