Bavarian Nordic A/S (CPH:BAVA)
Denmark · Delayed Price · Currency is DKK 187.80
+3.55 (1.93%)
At close: Nov 26, 2025
Bavarian Nordic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |