Bavarian Nordic A/S (CPH:BAVA)
Denmark · Delayed Price · Currency is DKK 183.30
-2.95 (-1.58%)
At close: Mar 19, 2026
Bavarian Nordic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 184.40 | 186.75 | 183.20 | 183.30 | 183.30 | -1.58% | 335,131 |
| Mar 18, 2026 | 186.40 | 188.60 | 185.15 | 186.25 | 186.25 | 0.76% | 288,686 |
| Mar 17, 2026 | 183.00 | 185.90 | 180.15 | 184.85 | 184.85 | 0.79% | 171,295 |
| Mar 16, 2026 | 181.30 | 183.40 | 177.80 | 183.40 | 183.40 | 1.02% | 271,814 |
| Mar 13, 2026 | 176.10 | 182.70 | 176.05 | 181.55 | 181.55 | 2.20% | 240,695 |
| Mar 12, 2026 | 179.00 | 181.00 | 175.50 | 177.65 | 177.65 | -2.98% | 402,945 |
| Mar 11, 2026 | 184.50 | 185.40 | 182.00 | 183.10 | 183.10 | -1.03% | 153,186 |
| Mar 10, 2026 | 183.50 | 187.70 | 183.35 | 185.00 | 185.00 | 1.68% | 230,193 |
| Mar 9, 2026 | 180.40 | 183.65 | 177.80 | 181.95 | 181.95 | -0.38% | 248,944 |
| Mar 6, 2026 | 187.55 | 187.60 | 181.75 | 182.65 | 182.65 | -2.64% | 318,280 |
| Mar 5, 2026 | 188.85 | 190.05 | 185.50 | 187.60 | 187.60 | -0.42% | 270,855 |
| Mar 4, 2026 | 184.95 | 188.40 | 183.60 | 188.40 | 188.40 | 1.84% | 337,005 |
| Mar 3, 2026 | 189.85 | 190.80 | 184.15 | 185.00 | 185.00 | -4.00% | 297,632 |
| Mar 2, 2026 | 194.60 | 196.00 | 190.85 | 192.70 | 192.70 | -2.43% | 238,458 |
| Feb 27, 2026 | 196.70 | 198.05 | 195.50 | 197.50 | 197.50 | 0.38% | 274,572 |
| Feb 26, 2026 | 196.80 | 197.60 | 194.25 | 196.75 | 196.75 | -0.10% | 172,708 |
| Feb 25, 2026 | 194.15 | 197.40 | 193.80 | 196.95 | 196.95 | 0.10% | 195,099 |
| Feb 24, 2026 | 194.60 | 197.50 | 191.35 | 196.75 | 196.75 | 1.13% | 232,866 |
| Feb 23, 2026 | 197.10 | 197.10 | 190.20 | 194.55 | 194.55 | -1.34% | 290,437 |
| Feb 20, 2026 | 197.25 | 198.65 | 193.65 | 197.20 | 197.20 | 0.10% | 359,904 |
| Feb 19, 2026 | 195.90 | 197.30 | 194.45 | 197.00 | 197.00 | 0.54% | 186,118 |
| Feb 18, 2026 | 195.10 | 196.60 | 193.30 | 195.95 | 195.95 | 1.14% | 194,017 |
| Feb 17, 2026 | 189.35 | 194.20 | 188.05 | 193.75 | 193.75 | 2.13% | 197,926 |
| Feb 16, 2026 | 190.00 | 190.60 | 188.20 | 189.70 | 189.70 | -1.20% | 119,689 |
| Feb 13, 2026 | 193.15 | 193.20 | 189.65 | 192.00 | 192.00 | -0.62% | 257,373 |
| Feb 12, 2026 | 190.00 | 194.10 | 188.30 | 193.20 | 193.20 | 3.15% | 354,832 |
| Feb 11, 2026 | 194.20 | 194.20 | 185.90 | 187.30 | 187.30 | -3.87% | 281,412 |
| Feb 10, 2026 | 192.55 | 195.65 | 192.45 | 194.85 | 194.85 | 1.19% | 176,707 |
| Feb 9, 2026 | 193.65 | 196.15 | 192.00 | 192.55 | 192.55 | -0.44% | 182,509 |
| Feb 6, 2026 | 193.45 | 194.10 | 190.50 | 193.40 | 193.40 | -0.41% | 253,326 |
| Feb 5, 2026 | 195.80 | 197.40 | 193.80 | 194.20 | 194.20 | -1.25% | 322,048 |
| Feb 4, 2026 | 197.00 | 198.10 | 192.65 | 196.65 | 196.65 | -0.56% | 331,717 |
| Feb 3, 2026 | 194.00 | 198.20 | 194.00 | 197.75 | 197.75 | 3.24% | 512,156 |
| Feb 2, 2026 | 191.75 | 191.85 | 190.00 | 191.55 | 191.55 | -0.23% | 239,187 |
| Jan 30, 2026 | 190.45 | 193.80 | 190.25 | 192.00 | 192.00 | 0.73% | 388,727 |
| Jan 29, 2026 | 194.75 | 194.80 | 190.40 | 190.60 | 190.60 | -2.16% | 353,623 |
| Jan 28, 2026 | 198.95 | 198.95 | 193.95 | 194.80 | 194.80 | -2.09% | 331,510 |
| Jan 27, 2026 | 198.90 | 199.10 | 197.80 | 198.95 | 198.95 | -0.03% | 350,791 |
| Jan 26, 2026 | 197.00 | 199.65 | 196.90 | 199.00 | 199.00 | 0.18% | 223,853 |
| Jan 23, 2026 | 200.00 | 201.10 | 198.25 | 198.65 | 198.65 | -0.67% | 426,689 |
| Jan 22, 2026 | 200.00 | 200.30 | 198.40 | 200.00 | 200.00 | 1.42% | 403,818 |
| Jan 21, 2026 | 195.95 | 197.60 | 194.25 | 197.20 | 197.20 | 0.79% | 323,814 |
| Jan 20, 2026 | 191.35 | 195.90 | 190.30 | 195.65 | 195.65 | 1.61% | 291,803 |
| Jan 19, 2026 | 192.40 | 196.70 | 191.00 | 192.55 | 192.55 | -3.31% | 366,697 |
| Jan 16, 2026 | 198.40 | 200.10 | 198.00 | 199.15 | 199.15 | 0.20% | 311,430 |
| Jan 15, 2026 | 200.70 | 201.10 | 197.20 | 198.75 | 198.75 | -1.12% | 313,657 |
| Jan 14, 2026 | 199.50 | 202.10 | 199.45 | 201.00 | 201.00 | 0.65% | 359,862 |
| Jan 13, 2026 | 198.55 | 199.70 | 197.85 | 199.70 | 199.70 | 0.58% | 276,894 |
| Jan 12, 2026 | 198.55 | 200.50 | 197.85 | 198.55 | 198.55 | -0.03% | 356,909 |
| Jan 9, 2026 | 199.15 | 200.00 | 197.95 | 198.60 | 198.60 | -0.23% | 217,366 |