BioPorto A/S (CPH:BIOPOR)
Denmark · Delayed Price · Currency is DKK 1.205
+0.035 (2.99%)
Jul 28, 2026, 4:59 PM CET
BioPorto Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1.16 | 1.21 | 1.12 | 1.21 | 1.21 | 2.99% | 163,732 |
| Jul 27, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | -0.43% | 119,644 |
| Jul 24, 2026 | 1.22 | 1.23 | 1.16 | 1.18 | 1.18 | -2.49% | 436,773 |
| Jul 23, 2026 | 1.25 | 1.32 | 1.19 | 1.21 | 1.21 | -2.82% | 509,012 |
| Jul 22, 2026 | 1.16 | 1.25 | 1.16 | 1.24 | 1.24 | 6.90% | 730,709 |
| Jul 21, 2026 | 1.18 | 1.19 | 1.13 | 1.16 | 1.16 | -0.85% | 106,758 |
| Jul 20, 2026 | 1.19 | 1.19 | 1.14 | 1.17 | 1.17 | 3.54% | 639,839 |
| Jul 17, 2026 | 1.02 | 1.17 | 1.02 | 1.13 | 1.13 | 11.33% | 1,286,641 |
| Jul 16, 2026 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -2.40% | 213,723 |
| Jul 15, 2026 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | -0.48% | 205,288 |
| Jul 14, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.48% | 123,833 |
| Jul 13, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -2.35% | 186,033 |
| Jul 10, 2026 | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | -0.93% | 72,329 |
| Jul 9, 2026 | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | 0.47% | 90,107 |
| Jul 8, 2026 | 1.10 | 1.11 | 1.07 | 1.07 | 1.07 | -2.73% | 321,628 |
| Jul 7, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 220,110 |
| Jul 6, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 316,951 |
| Jul 3, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 101,600 |
| Jul 2, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 158,945 |
| Jul 1, 2026 | 1.09 | 1.14 | 1.07 | 1.13 | 1.13 | 4.63% | 289,442 |
| Jun 30, 2026 | 1.10 | 1.13 | 1.08 | 1.08 | 1.08 | -1.82% | 142,967 |
| Jun 29, 2026 | 1.15 | 1.15 | 1.06 | 1.10 | 1.10 | -0.45% | 216,058 |
| Jun 26, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | -2.21% | 99,143 |
| Jun 25, 2026 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | 2.26% | 212,086 |
| Jun 24, 2026 | 1.13 | 1.13 | 1.09 | 1.11 | 1.11 | -1.78% | 149,755 |
| Jun 23, 2026 | 1.15 | 1.16 | 1.11 | 1.13 | 1.13 | -2.60% | 71,718 |
| Jun 22, 2026 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | -1.28% | 110,217 |
| Jun 19, 2026 | 1.16 | 1.18 | 1.12 | 1.17 | 1.17 | 1.30% | 235,853 |
| Jun 18, 2026 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | -0.43% | 160,157 |
| Jun 17, 2026 | 1.14 | 1.17 | 1.12 | 1.16 | 1.16 | - | 280,622 |
| Jun 16, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 144,183 |
| Jun 15, 2026 | 1.16 | 1.19 | 1.15 | 1.15 | 1.15 | -2.54% | 169,964 |
| Jun 12, 2026 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 2.61% | 345,946 |
| Jun 11, 2026 | 1.13 | 1.18 | 1.10 | 1.15 | 1.15 | 1.77% | 391,605 |
| Jun 10, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -5.44% | 325,083 |
| Jun 9, 2026 | 1.24 | 1.28 | 1.17 | 1.20 | 1.20 | -4.78% | 945,979 |
| Jun 8, 2026 | 1.30 | 1.30 | 1.22 | 1.26 | 1.26 | -3.09% | 435,938 |
| Jun 4, 2026 | 1.29 | 1.30 | 1.25 | 1.30 | 1.30 | -1.15% | 401,747 |
| Jun 3, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -0.76% | 163,456 |
| Jun 2, 2026 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | -1.49% | 205,525 |
| Jun 1, 2026 | 1.34 | 1.34 | 1.29 | 1.34 | 1.34 | - | 591,529 |
| May 29, 2026 | 1.35 | 1.35 | 1.31 | 1.34 | 1.34 | -0.37% | 271,381 |
| May 28, 2026 | 1.37 | 1.38 | 1.29 | 1.35 | 1.35 | -1.82% | 632,077 |
| May 27, 2026 | 1.32 | 1.38 | 1.32 | 1.37 | 1.37 | 3.79% | 958,210 |
| May 26, 2026 | 1.23 | 1.32 | 1.21 | 1.32 | 1.32 | 6.02% | 925,395 |
| May 22, 2026 | 1.23 | 1.26 | 1.21 | 1.25 | 1.25 | 2.05% | 735,320 |
| May 21, 2026 | 1.15 | 1.24 | 1.15 | 1.22 | 1.22 | 4.72% | 682,666 |
| May 20, 2026 | 1.16 | 1.22 | 1.14 | 1.17 | 1.17 | -3.32% | 496,814 |
| May 19, 2026 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | -1.23% | 119,790 |
| May 18, 2026 | 1.23 | 1.24 | 1.18 | 1.22 | 1.22 | 0.83% | 275,704 |