Bavarian Nordic A/S (CPH:BAVA)
Denmark · Delayed Price · Currency is DKK 182.70
-0.80 (-0.44%)
Dec 17, 2025, 9:08 AM CET
Bavarian Nordic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 185.80 | 187.35 | 183.45 | 183.50 | 183.50 | -1.74% | 176,623 |
| Dec 15, 2025 | 188.10 | 188.55 | 185.20 | 186.75 | 186.75 | -0.85% | 277,476 |
| Dec 12, 2025 | 188.35 | 191.95 | 187.55 | 188.35 | 188.35 | -0.16% | 350,659 |
| Dec 11, 2025 | 188.65 | 190.00 | 187.75 | 188.65 | 188.65 | -0.40% | 302,317 |
| Dec 10, 2025 | 189.30 | 190.05 | 188.15 | 189.40 | 189.40 | 0.19% | 182,777 |
| Dec 9, 2025 | 190.80 | 192.00 | 187.90 | 189.05 | 189.05 | -0.50% | 357,531 |
| Dec 8, 2025 | 191.75 | 192.35 | 189.65 | 190.00 | 190.00 | -0.18% | 194,259 |
| Dec 5, 2025 | 191.95 | 191.95 | 189.35 | 190.35 | 190.35 | -0.78% | 173,608 |
| Dec 4, 2025 | 191.00 | 191.85 | 189.15 | 191.85 | 191.85 | 0.95% | 164,497 |
| Dec 3, 2025 | 193.00 | 194.00 | 188.00 | 190.05 | 190.05 | -1.12% | 272,455 |
| Dec 2, 2025 | 192.75 | 195.75 | 190.95 | 192.20 | 192.20 | 2.56% | 960,925 |
| Dec 1, 2025 | 184.20 | 188.00 | 183.65 | 187.40 | 187.40 | 1.43% | 265,152 |
| Nov 28, 2025 | 186.00 | 186.35 | 184.65 | 184.75 | 184.75 | -0.38% | 548,007 |
| Nov 27, 2025 | 188.00 | 188.00 | 185.25 | 185.45 | 185.45 | -1.25% | 150,888 |
| Nov 26, 2025 | 185.20 | 188.10 | 183.65 | 187.80 | 187.80 | 1.93% | 275,727 |
| Nov 25, 2025 | 186.00 | 186.00 | 182.80 | 184.25 | 184.25 | -0.94% | 204,096 |
| Nov 24, 2025 | 185.45 | 186.00 | 181.95 | 186.00 | 186.00 | 1.09% | 445,837 |
| Nov 21, 2025 | 186.00 | 186.35 | 181.35 | 184.00 | 184.00 | -2.28% | 335,308 |
| Nov 20, 2025 | 183.95 | 188.85 | 183.00 | 188.30 | 188.30 | 3.04% | 338,969 |
| Nov 19, 2025 | 181.70 | 183.00 | 179.95 | 182.75 | 182.75 | 0.41% | 255,163 |
| Nov 18, 2025 | 182.60 | 183.60 | 180.55 | 182.00 | 182.00 | -1.11% | 360,838 |
| Nov 17, 2025 | 180.00 | 184.25 | 177.65 | 184.05 | 184.05 | 4.34% | 910,750 |
| Nov 14, 2025 | 185.00 | 185.15 | 172.15 | 176.40 | 176.40 | -5.72% | 2,775,358 |
| Nov 13, 2025 | 188.50 | 188.90 | 186.50 | 187.10 | 187.10 | -0.98% | 610,690 |
| Nov 12, 2025 | 191.90 | 191.90 | 188.10 | 188.95 | 188.95 | -0.50% | 411,073 |
| Nov 11, 2025 | 190.90 | 191.00 | 187.95 | 189.90 | 189.90 | - | 589,857 |
| Nov 10, 2025 | 193.35 | 193.35 | 189.75 | 189.90 | 189.90 | 0.29% | 685,699 |
| Nov 7, 2025 | 191.55 | 191.55 | 187.15 | 189.35 | 189.35 | 1.26% | 1,144,278 |
| Nov 6, 2025 | 235.90 | 236.60 | 184.80 | 187.00 | 187.00 | -20.76% | 4,064,267 |
| Nov 5, 2025 | 236.00 | 238.40 | 235.30 | 236.00 | 236.00 | 0.38% | 491,334 |
| Nov 4, 2025 | 235.00 | 236.70 | 233.00 | 235.10 | 235.10 | 0.04% | 562,725 |
| Nov 3, 2025 | 238.00 | 238.50 | 235.00 | 235.00 | 235.00 | -1.67% | 488,399 |
| Oct 31, 2025 | 239.60 | 240.40 | 238.70 | 239.00 | 239.00 | -0.29% | 356,132 |
| 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% | 590,518 |
| 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 |