Bavarian Nordic A/S (CPH:BAVA)
Denmark · Delayed Price · Currency is DKK 231.80
-0.10 (-0.04%)
Sep 17, 2025, 4:59 PM CET
Bavarian Nordic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 231.10 | 232.10 | 231.10 | 231.80 | 231.80 | -0.04% | 170,120 |
| 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 |
| Aug 21, 2025 | 238.00 | 239.10 | 237.70 | 238.60 | 238.60 | 0.46% | 117,513 |
| Aug 20, 2025 | 238.00 | 239.00 | 237.40 | 237.50 | 237.50 | 0.25% | 181,254 |
| Aug 19, 2025 | 238.60 | 239.80 | 236.90 | 236.90 | 236.90 | -1.09% | 248,474 |
| Aug 18, 2025 | 238.00 | 239.80 | 237.70 | 239.50 | 239.50 | 0.84% | 235,368 |
| Aug 15, 2025 | 238.40 | 238.90 | 237.50 | 237.50 | 237.50 | -0.42% | 166,824 |
| Aug 14, 2025 | 239.00 | 239.00 | 237.90 | 238.50 | 238.50 | -0.21% | 170,739 |
| Aug 13, 2025 | 238.30 | 239.40 | 237.40 | 239.00 | 239.00 | 0.63% | 172,231 |
| Aug 12, 2025 | 237.00 | 238.30 | 235.90 | 237.50 | 237.50 | 0.13% | 242,625 |
| Aug 11, 2025 | 237.50 | 237.90 | 235.90 | 237.20 | 237.20 | -0.17% | 163,625 |
| Aug 8, 2025 | 238.50 | 239.00 | 235.30 | 237.60 | 237.60 | -0.17% | 183,256 |
| Aug 7, 2025 | 236.00 | 238.70 | 236.00 | 238.00 | 238.00 | 0.85% | 151,756 |
| Aug 6, 2025 | 238.90 | 239.00 | 235.80 | 236.00 | 236.00 | -1.21% | 286,038 |
| Aug 5, 2025 | 238.10 | 240.20 | 237.60 | 238.90 | 238.90 | 0.42% | 289,039 |
| Aug 4, 2025 | 236.30 | 239.50 | 235.80 | 237.90 | 237.90 | 0.98% | 274,244 |
| 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 |