Bavarian Nordic A/S (CPH:BAVA)
Denmark flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025240.00240.60239.20239.70239.70-0.33%283,405
Oct 29, 2025237.00241.10237.00240.50240.501.69%669,688
Oct 28, 2025240.00240.20236.50236.50236.50-1.50%330,910
Oct 27, 2025241.00241.80240.00240.10240.10-0.62%590,620
Oct 24, 2025241.70241.90241.50241.60241.60-0.04%269,072
Oct 23, 2025241.60242.40241.50241.70241.70-0.04%444,740
Oct 22, 2025241.60242.20241.50241.80241.80-0.12%329,473
Oct 21, 2025238.10243.70238.10242.10242.101.30%1,041,266
Oct 20, 2025238.00239.30235.80239.00239.000.42%399,388
Oct 17, 2025240.00240.00237.30238.00238.00-0.96%558,140
Oct 16, 2025240.20242.00235.90240.30240.304.25%982,260
Oct 15, 2025229.80231.70228.40230.50230.500.66%216,130
Oct 14, 2025228.00229.50228.00229.00229.00-0.56%517,020
Oct 13, 2025228.50231.50228.00230.30230.30-1.62%295,483
Oct 10, 2025232.00234.90231.00234.10234.100.91%235,546
Oct 9, 2025229.10232.00229.10232.00232.000.17%184,601
Oct 8, 2025230.00232.00230.00231.60231.600.87%182,595
Oct 7, 2025229.20230.30229.20229.60229.60-0.17%156,128
Oct 6, 2025231.10231.10230.00230.00230.00-0.48%116,658
Oct 3, 2025229.00231.10228.30231.10231.100.87%155,736
Oct 2, 2025228.60229.70227.40229.10229.100.22%141,531
Oct 1, 2025228.20229.50228.00228.60228.600.09%125,097
Sep 30, 2025227.70228.60227.00228.40228.40-0.09%118,853
Sep 29, 2025227.40229.80226.90228.60228.600.26%231,118
Sep 26, 2025228.00229.20227.50228.00228.00-0.44%394,877
Sep 25, 2025230.10230.60228.80229.00229.00-0.69%218,759
Sep 24, 2025229.60230.70229.60230.60230.60-0.17%161,524
Sep 23, 2025231.00232.00229.60231.00231.000.09%299,401
Sep 22, 2025230.00230.80228.50230.80230.80-0.09%208,039
Sep 19, 2025231.10232.00230.10231.00231.000.26%408,424
Sep 18, 2025231.70232.40230.20230.40230.40-0.60%181,738
Sep 17, 2025231.10232.10231.10231.80231.80-0.04%170,822
Sep 16, 2025232.20232.70231.20231.90231.90-0.17%250,628
Sep 15, 2025233.70234.10232.20232.30232.30-0.73%201,138
Sep 12, 2025234.80235.00232.70234.00234.00-0.26%221,763
Sep 11, 2025235.30235.90234.60234.60234.60-0.47%354,997
Sep 10, 2025235.10236.30235.10235.70235.70-0.30%232,281
Sep 9, 2025236.50236.80234.40236.40236.40-0.08%196,416
Sep 8, 2025236.70237.60236.60236.60236.60-0.34%263,757
Sep 5, 2025237.30237.60236.30237.40237.400.17%390,693
Sep 4, 2025235.90237.80235.70237.00237.000.25%344,246
Sep 3, 2025235.30236.60235.30236.40236.400.30%210,655
Sep 2, 2025236.00237.20235.50235.70235.70-0.46%454,891
Sep 1, 2025236.00237.40235.90236.80236.800.08%411,591
Aug 29, 2025237.00237.80236.60236.60236.60-0.21%372,475
Aug 28, 2025236.20237.20236.00237.10237.100.04%576,213
Aug 27, 2025237.00238.00236.00237.00237.00-0.84%797,135
Aug 26, 2025235.40239.50234.90239.00239.000.50%887,674
Aug 25, 2025240.50241.00237.20237.80237.80-0.42%268,768
Aug 22, 2025240.50244.80237.80238.80238.800.08%347,477