Bavarian Nordic A/S (CPH:BAVA)
Denmark · Delayed Price · Currency is DKK 237.90
+2.30 (0.98%)
Aug 4, 2025, 4:59 PM CET
Bavarian Nordic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 237.50 | 239.50 | 235.20 | 235.60 | 235.60 | -0.80% | 627,401 |
| Jul 31, 2025 | 236.00 | 239.30 | 235.20 | 237.50 | 237.50 | 0.64% | 518,641 |
| Jul 30, 2025 | 236.90 | 238.80 | 235.00 | 236.00 | 236.00 | -0.42% | 653,763 |
| Jul 29, 2025 | 238.20 | 241.50 | 236.90 | 237.00 | 237.00 | -0.50% | 1,360,231 |
| Jul 28, 2025 | 238.00 | 242.40 | 236.00 | 238.20 | 238.20 | 2.23% | 3,188,319 |
| Jul 25, 2025 | 230.00 | 237.40 | 226.50 | 233.00 | 233.00 | - | 1,404,605 |
| Jul 24, 2025 | 193.00 | 240.60 | 193.00 | 233.00 | 233.00 | 21.04% | 2,129,158 |
| Jul 23, 2025 | 187.00 | 192.50 | 186.65 | 192.50 | 192.50 | 3.80% | 327,172 |
| Jul 22, 2025 | 184.70 | 186.00 | 182.75 | 185.45 | 185.45 | 0.43% | 173,003 |
| Jul 21, 2025 | 185.00 | 186.45 | 182.60 | 184.65 | 184.65 | 0.03% | 278,482 |
| Jul 18, 2025 | 183.05 | 187.10 | 183.05 | 184.60 | 184.60 | 1.18% | 314,816 |
| Jul 17, 2025 | 182.65 | 184.15 | 181.80 | 182.45 | 182.45 | 0.33% | 119,559 |
| Jul 16, 2025 | 180.10 | 182.45 | 179.15 | 181.85 | 181.85 | 0.75% | 156,000 |
| Jul 15, 2025 | 179.95 | 184.40 | 179.95 | 180.50 | 180.50 | 0.25% | 212,335 |
| Jul 14, 2025 | 178.50 | 180.30 | 177.15 | 180.05 | 180.05 | -0.36% | 115,970 |
| Jul 11, 2025 | 184.10 | 185.40 | 180.50 | 180.70 | 180.70 | -1.66% | 148,098 |
| Jul 10, 2025 | 178.30 | 185.45 | 178.05 | 183.75 | 183.75 | 4.64% | 352,178 |
| Jul 9, 2025 | 172.20 | 178.20 | 170.15 | 175.60 | 175.60 | 1.97% | 233,986 |
| Jul 8, 2025 | 170.15 | 172.85 | 169.50 | 172.20 | 172.20 | 1.53% | 121,863 |
| Jul 7, 2025 | 173.05 | 173.15 | 169.40 | 169.60 | 169.60 | -2.05% | 117,135 |
| Jul 4, 2025 | 168.50 | 173.65 | 166.70 | 173.15 | 173.15 | 2.09% | 139,735 |
| Jul 3, 2025 | 169.50 | 171.05 | 167.85 | 169.60 | 169.60 | 0.27% | 116,030 |
| Jul 2, 2025 | 168.60 | 169.60 | 166.70 | 169.15 | 169.15 | 0.62% | 193,088 |
| Jul 1, 2025 | 169.30 | 169.70 | 165.80 | 168.10 | 168.10 | -0.50% | 169,262 |
| Jun 30, 2025 | 170.25 | 172.25 | 168.95 | 168.95 | 168.95 | -0.27% | 247,889 |
| Jun 27, 2025 | 172.65 | 173.50 | 168.75 | 169.40 | 169.40 | -0.76% | 111,485 |
| Jun 26, 2025 | 168.60 | 173.45 | 168.60 | 170.70 | 170.70 | 1.22% | 178,245 |
| Jun 25, 2025 | 170.40 | 171.65 | 168.65 | 168.65 | 168.65 | -1.06% | 137,934 |
| Jun 24, 2025 | 170.10 | 172.85 | 169.45 | 170.45 | 170.45 | 0.98% | 155,496 |
| Jun 23, 2025 | 172.10 | 173.05 | 168.75 | 168.80 | 168.80 | -3.04% | 139,927 |
| Jun 20, 2025 | 174.10 | 176.90 | 174.10 | 174.10 | 174.10 | 0.17% | 450,608 |
| Jun 19, 2025 | 174.05 | 175.70 | 172.50 | 173.80 | 173.80 | -1.28% | 105,884 |
| Jun 18, 2025 | 173.20 | 179.75 | 173.20 | 176.05 | 176.05 | 0.66% | 295,970 |
| Jun 17, 2025 | 180.00 | 180.40 | 173.75 | 174.90 | 174.90 | -3.50% | 236,142 |
| Jun 16, 2025 | 183.40 | 186.00 | 180.20 | 181.25 | 181.25 | -1.41% | 195,086 |
| Jun 13, 2025 | 183.00 | 184.85 | 182.00 | 183.85 | 183.85 | -0.65% | 228,726 |
| Jun 12, 2025 | 186.55 | 186.85 | 183.60 | 185.05 | 185.05 | -0.80% | 131,830 |
| Jun 11, 2025 | 188.00 | 188.05 | 184.30 | 186.55 | 186.55 | -0.77% | 222,499 |
| Jun 10, 2025 | 177.00 | 188.05 | 176.65 | 188.00 | 188.00 | 3.90% | 401,978 |
| Jun 6, 2025 | 180.00 | 181.75 | 179.50 | 180.95 | 180.95 | 0.30% | 167,802 |
| Jun 4, 2025 | 179.75 | 182.15 | 178.50 | 180.40 | 180.40 | 0.50% | 188,369 |
| Jun 3, 2025 | 181.80 | 183.70 | 178.90 | 179.50 | 179.50 | -0.94% | 255,693 |
| Jun 2, 2025 | 173.55 | 182.00 | 173.35 | 181.20 | 181.20 | 4.74% | 596,322 |
| May 28, 2025 | 172.95 | 173.75 | 171.50 | 173.00 | 173.00 | 0.03% | 190,868 |
| May 27, 2025 | 171.60 | 173.50 | 170.70 | 172.95 | 172.95 | 1.14% | 161,273 |
| May 26, 2025 | 170.75 | 171.45 | 168.70 | 171.00 | 171.00 | 1.79% | 150,899 |
| May 23, 2025 | 170.00 | 171.30 | 164.05 | 168.00 | 168.00 | -0.86% | 271,600 |
| May 22, 2025 | 171.75 | 171.75 | 167.90 | 169.45 | 169.45 | -2.14% | 242,152 |
| May 21, 2025 | 172.00 | 174.00 | 170.00 | 173.15 | 173.15 | 0.99% | 271,109 |
| May 20, 2025 | 171.55 | 174.00 | 168.70 | 171.45 | 171.45 | 1.12% | 350,401 |