Aquaporin A/S (CPH:AQP)
Denmark
· Delayed Price · Currency is DKK 8.20
-0.18 (-2.15%)
Aug 29, 2025, 3:47 PM CET
Aquaporin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 8.40 | 8.40 | 8.38 | 8.38 | 8.38 | 4.75% | 2,523 |
| Aug 27, 2025 | 8.24 | 8.50 | 8.00 | 8.00 | 8.00 | -2.91% | 5,145 |
| Aug 26, 2025 | 8.34 | 8.48 | 7.94 | 8.24 | 8.24 | -1.90% | 8,341 |
| Aug 25, 2025 | 7.90 | 8.48 | 7.90 | 8.40 | 8.40 | 6.60% | 6,359 |
| Aug 22, 2025 | 8.12 | 8.40 | 7.50 | 7.88 | 7.88 | -3.43% | 18,349 |
| Aug 21, 2025 | 8.20 | 8.20 | 7.72 | 8.16 | 8.16 | -2.86% | 12,318 |
| Aug 20, 2025 | 8.40 | 8.40 | 8.00 | 8.40 | 8.40 | - | 4,780 |
| Aug 19, 2025 | 8.40 | 8.40 | 8.30 | 8.40 | 8.40 | 0.48% | 6,478 |
| Aug 18, 2025 | 7.86 | 8.48 | 7.50 | 8.36 | 8.36 | 8.85% | 11,659 |
| Aug 15, 2025 | 8.70 | 8.70 | 7.48 | 7.68 | 7.68 | -10.49% | 14,977 |
| Aug 14, 2025 | 7.70 | 8.94 | 7.68 | 8.58 | 8.58 | 11.43% | 15,553 |
| Aug 13, 2025 | 7.52 | 8.38 | 7.52 | 7.70 | 7.70 | -0.26% | 11,694 |
| Aug 12, 2025 | 8.98 | 8.98 | 7.48 | 7.72 | 7.72 | -20.08% | 25,330 |
| Aug 11, 2025 | 9.64 | 9.68 | 9.50 | 9.66 | 9.66 | -0.21% | 4,181 |
| Aug 8, 2025 | 9.98 | 10.00 | 9.34 | 9.68 | 9.68 | -6.92% | 3,147 |
| Aug 7, 2025 | 9.62 | 10.40 | 9.62 | 10.40 | 10.40 | 8.11% | 5,942 |
| Aug 6, 2025 | 9.94 | 9.94 | 9.62 | 9.62 | 9.62 | 4.11% | 3,651 |
| Aug 5, 2025 | 9.94 | 9.94 | 9.06 | 9.24 | 9.24 | -6.85% | 3,751 |
| Aug 4, 2025 | 9.82 | 9.92 | 9.74 | 9.92 | 9.92 | 1.02% | 3,122 |
| Aug 1, 2025 | 10.15 | 10.15 | 9.74 | 9.82 | 9.82 | -1.80% | 10,504 |
| Jul 31, 2025 | 9.82 | 10.10 | 9.82 | 10.00 | 10.00 | - | 1,965 |
| Jul 30, 2025 | 10.45 | 10.45 | 9.74 | 10.00 | 10.00 | 2.46% | 7,640 |
| Jul 29, 2025 | 10.50 | 10.50 | 9.74 | 9.76 | 9.76 | -5.24% | 12,704 |
| Jul 28, 2025 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -1.90% | 2,824 |
| Jul 25, 2025 | 10.15 | 10.75 | 10.00 | 10.50 | 10.50 | 3.96% | 21,805 |
| Jul 24, 2025 | 10.50 | 10.75 | 10.10 | 10.10 | 10.10 | -3.81% | 7,194 |
| Jul 23, 2025 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | - | 2,662 |
| Jul 22, 2025 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | -2.78% | 2,485 |
| Jul 21, 2025 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 1.89% | 1,458 |
| Jul 18, 2025 | 10.40 | 10.80 | 10.35 | 10.60 | 10.60 | -1.85% | 16,641 |
| Jul 17, 2025 | 10.80 | 10.80 | 10.30 | 10.80 | 10.80 | 2.86% | 7,107 |
| Jul 16, 2025 | 10.85 | 10.85 | 10.30 | 10.50 | 10.50 | -3.23% | 1,557 |
| Jul 15, 2025 | 10.50 | 10.90 | 10.25 | 10.85 | 10.85 | -0.46% | 4,306 |
| Jul 14, 2025 | 10.90 | 10.90 | 10.20 | 10.90 | 10.90 | - | 5,673 |
| Jul 11, 2025 | 10.75 | 10.95 | 10.50 | 10.90 | 10.90 | 1.40% | 5,007 |
| Jul 10, 2025 | 10.55 | 10.85 | 10.50 | 10.75 | 10.75 | 2.38% | 5,705 |
| Jul 9, 2025 | 10.90 | 11.00 | 10.50 | 10.50 | 10.50 | -3.67% | 6,750 |
| Jul 8, 2025 | 10.90 | 11.10 | 10.90 | 10.90 | 10.90 | 0.46% | 1,824 |
| Jul 7, 2025 | 10.80 | 11.00 | 10.55 | 10.85 | 10.85 | 0.46% | 3,830 |
| Jul 4, 2025 | 10.95 | 10.95 | 10.65 | 10.80 | 10.80 | 0.93% | 1,684 |
| Jul 3, 2025 | 11.10 | 11.10 | 10.70 | 10.70 | 10.70 | -3.60% | 5,754 |
| Jul 2, 2025 | 10.90 | 11.15 | 10.60 | 11.10 | 11.10 | 0.91% | 2,093 |
| Jul 1, 2025 | 10.60 | 11.10 | 10.60 | 11.00 | 11.00 | 1.38% | 4,489 |
| Jun 30, 2025 | 11.00 | 11.00 | 10.70 | 10.85 | 10.85 | 1.40% | 2,778 |
| Jun 27, 2025 | 10.55 | 10.95 | 10.55 | 10.70 | 10.70 | -3.17% | 9,357 |
| Jun 26, 2025 | 11.55 | 11.55 | 11.00 | 11.05 | 11.05 | -1.78% | 2,880 |
| Jun 25, 2025 | 11.60 | 11.60 | 11.25 | 11.25 | 11.25 | 0.45% | 1,796 |
| Jun 24, 2025 | 11.15 | 11.80 | 11.15 | 11.20 | 11.20 | 0.90% | 3,048 |
| Jun 23, 2025 | 11.80 | 11.80 | 11.10 | 11.10 | 11.10 | -6.72% | 7,472 |
| Jun 20, 2025 | 11.65 | 12.25 | 11.65 | 11.90 | 11.90 | -0.83% | 7,213 |