Bavarian Nordic A/S (CPH:BAVA)
Denmark · Delayed Price · Currency is DKK 239.70
-0.80 (-0.33%)
Oct 30, 2025, 4:59 PM CET
Bavarian Nordic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 240.00 | 240.60 | 239.20 | 239.70 | 239.70 | -0.33% | 283,405 |
| Oct 29, 2025 | 237.00 | 241.10 | 237.00 | 240.50 | 240.50 | 1.69% | 669,688 |
| Oct 28, 2025 | 240.00 | 240.20 | 236.50 | 236.50 | 236.50 | -1.50% | 330,910 |
| Oct 27, 2025 | 241.00 | 241.80 | 240.00 | 240.10 | 240.10 | -0.62% | 590,620 |
| Oct 24, 2025 | 241.70 | 241.90 | 241.50 | 241.60 | 241.60 | -0.04% | 269,072 |
| Oct 23, 2025 | 241.60 | 242.40 | 241.50 | 241.70 | 241.70 | -0.04% | 444,740 |
| Oct 22, 2025 | 241.60 | 242.20 | 241.50 | 241.80 | 241.80 | -0.12% | 329,473 |
| Oct 21, 2025 | 238.10 | 243.70 | 238.10 | 242.10 | 242.10 | 1.30% | 1,041,266 |
| Oct 20, 2025 | 238.00 | 239.30 | 235.80 | 239.00 | 239.00 | 0.42% | 399,388 |
| Oct 17, 2025 | 240.00 | 240.00 | 237.30 | 238.00 | 238.00 | -0.96% | 558,140 |
| Oct 16, 2025 | 240.20 | 242.00 | 235.90 | 240.30 | 240.30 | 4.25% | 982,260 |
| Oct 15, 2025 | 229.80 | 231.70 | 228.40 | 230.50 | 230.50 | 0.66% | 216,130 |
| Oct 14, 2025 | 228.00 | 229.50 | 228.00 | 229.00 | 229.00 | -0.56% | 517,020 |
| Oct 13, 2025 | 228.50 | 231.50 | 228.00 | 230.30 | 230.30 | -1.62% | 295,483 |
| Oct 10, 2025 | 232.00 | 234.90 | 231.00 | 234.10 | 234.10 | 0.91% | 235,546 |
| Oct 9, 2025 | 229.10 | 232.00 | 229.10 | 232.00 | 232.00 | 0.17% | 184,601 |
| Oct 8, 2025 | 230.00 | 232.00 | 230.00 | 231.60 | 231.60 | 0.87% | 182,595 |
| Oct 7, 2025 | 229.20 | 230.30 | 229.20 | 229.60 | 229.60 | -0.17% | 156,128 |
| Oct 6, 2025 | 231.10 | 231.10 | 230.00 | 230.00 | 230.00 | -0.48% | 116,658 |
| Oct 3, 2025 | 229.00 | 231.10 | 228.30 | 231.10 | 231.10 | 0.87% | 155,736 |
| Oct 2, 2025 | 228.60 | 229.70 | 227.40 | 229.10 | 229.10 | 0.22% | 141,531 |
| Oct 1, 2025 | 228.20 | 229.50 | 228.00 | 228.60 | 228.60 | 0.09% | 125,097 |
| Sep 30, 2025 | 227.70 | 228.60 | 227.00 | 228.40 | 228.40 | -0.09% | 118,853 |
| Sep 29, 2025 | 227.40 | 229.80 | 226.90 | 228.60 | 228.60 | 0.26% | 231,118 |
| Sep 26, 2025 | 228.00 | 229.20 | 227.50 | 228.00 | 228.00 | -0.44% | 394,877 |
| Sep 25, 2025 | 230.10 | 230.60 | 228.80 | 229.00 | 229.00 | -0.69% | 218,759 |
| Sep 24, 2025 | 229.60 | 230.70 | 229.60 | 230.60 | 230.60 | -0.17% | 161,524 |
| Sep 23, 2025 | 231.00 | 232.00 | 229.60 | 231.00 | 231.00 | 0.09% | 299,401 |
| Sep 22, 2025 | 230.00 | 230.80 | 228.50 | 230.80 | 230.80 | -0.09% | 208,039 |
| Sep 19, 2025 | 231.10 | 232.00 | 230.10 | 231.00 | 231.00 | 0.26% | 408,424 |
| Sep 18, 2025 | 231.70 | 232.40 | 230.20 | 230.40 | 230.40 | -0.60% | 181,738 |
| Sep 17, 2025 | 231.10 | 232.10 | 231.10 | 231.80 | 231.80 | -0.04% | 170,822 |
| Sep 16, 2025 | 232.20 | 232.70 | 231.20 | 231.90 | 231.90 | -0.17% | 250,628 |
| Sep 15, 2025 | 233.70 | 234.10 | 232.20 | 232.30 | 232.30 | -0.73% | 201,138 |
| Sep 12, 2025 | 234.80 | 235.00 | 232.70 | 234.00 | 234.00 | -0.26% | 221,763 |
| Sep 11, 2025 | 235.30 | 235.90 | 234.60 | 234.60 | 234.60 | -0.47% | 354,997 |
| Sep 10, 2025 | 235.10 | 236.30 | 235.10 | 235.70 | 235.70 | -0.30% | 232,281 |
| Sep 9, 2025 | 236.50 | 236.80 | 234.40 | 236.40 | 236.40 | -0.08% | 196,416 |
| Sep 8, 2025 | 236.70 | 237.60 | 236.60 | 236.60 | 236.60 | -0.34% | 263,757 |
| Sep 5, 2025 | 237.30 | 237.60 | 236.30 | 237.40 | 237.40 | 0.17% | 390,693 |
| Sep 4, 2025 | 235.90 | 237.80 | 235.70 | 237.00 | 237.00 | 0.25% | 344,246 |
| Sep 3, 2025 | 235.30 | 236.60 | 235.30 | 236.40 | 236.40 | 0.30% | 210,655 |
| Sep 2, 2025 | 236.00 | 237.20 | 235.50 | 235.70 | 235.70 | -0.46% | 454,891 |
| Sep 1, 2025 | 236.00 | 237.40 | 235.90 | 236.80 | 236.80 | 0.08% | 411,591 |
| Aug 29, 2025 | 237.00 | 237.80 | 236.60 | 236.60 | 236.60 | -0.21% | 372,475 |
| Aug 28, 2025 | 236.20 | 237.20 | 236.00 | 237.10 | 237.10 | 0.04% | 576,213 |
| Aug 27, 2025 | 237.00 | 238.00 | 236.00 | 237.00 | 237.00 | -0.84% | 797,135 |
| Aug 26, 2025 | 235.40 | 239.50 | 234.90 | 239.00 | 239.00 | 0.50% | 887,674 |
| Aug 25, 2025 | 240.50 | 241.00 | 237.20 | 237.80 | 237.80 | -0.42% | 268,768 |
| Aug 22, 2025 | 240.50 | 244.80 | 237.80 | 238.80 | 238.80 | 0.08% | 347,477 |