Bavarian Nordic A/S (CPH:BAVA)
Denmark · Delayed Price · Currency is DKK 245.40
-2.40 (-0.97%)
Oct 30, 2026, 4:59 PM CET
Bavarian Nordic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 249.40 | 250.40 | 245.00 | 245.40 | 245.40 | -0.97% | 191,438 |
| Oct 29, 2026 | 254.40 | 255.80 | 247.80 | 247.80 | 247.80 | -3.05% | 251,508 |
| Oct 28, 2026 | 256.00 | 256.80 | 252.40 | 255.60 | 255.60 | -0.23% | 208,690 |
| Oct 27, 2026 | 252.00 | 257.00 | 252.00 | 256.20 | 256.20 | 1.99% | 303,771 |
| Oct 26, 2026 | 247.40 | 251.40 | 246.40 | 251.20 | 251.20 | 1.54% | 249,455 |
| Oct 23, 2026 | 245.00 | 247.40 | 241.80 | 247.40 | 247.40 | 0.98% | 234,822 |
| Oct 22, 2026 | 243.80 | 245.00 | 241.20 | 245.00 | 245.00 | 0.49% | 185,144 |
| Oct 21, 2026 | 241.40 | 245.40 | 241.00 | 243.80 | 243.80 | 0.74% | 349,548 |
| Oct 20, 2026 | 238.80 | 242.60 | 238.80 | 242.00 | 242.00 | 1.94% | 156,267 |
| Oct 19, 2026 | 236.80 | 239.00 | 234.80 | 237.40 | 237.40 | 0.17% | 106,505 |
| Oct 16, 2026 | 237.60 | 241.00 | 237.00 | 237.00 | 237.00 | -0.84% | 195,208 |
| Oct 15, 2026 | 236.00 | 239.00 | 234.20 | 239.00 | 239.00 | 1.62% | 176,693 |
| Oct 14, 2026 | 236.40 | 238.00 | 233.80 | 235.20 | 235.20 | -0.68% | 245,418 |
| Oct 13, 2026 | 240.00 | 242.20 | 236.80 | 236.80 | 236.80 | -1.82% | 199,656 |
| Oct 12, 2026 | 233.40 | 241.60 | 231.20 | 241.20 | 241.20 | 1.86% | 402,200 |
| Oct 9, 2026 | 230.60 | 236.80 | 230.60 | 236.80 | 236.80 | 2.96% | 292,395 |
| Oct 8, 2026 | 232.20 | 235.80 | 228.40 | 230.00 | 230.00 | 3.05% | 374,714 |
| Oct 7, 2026 | 220.00 | 223.20 | 219.80 | 223.20 | 223.20 | 0.72% | 120,436 |
| Oct 6, 2026 | 225.00 | 228.40 | 221.60 | 221.60 | 221.60 | -0.36% | 278,324 |
| Oct 5, 2026 | 219.00 | 222.40 | 218.00 | 222.40 | 222.40 | 2.49% | 126,094 |
| Oct 2, 2026 | 215.60 | 217.80 | 212.20 | 217.00 | 217.00 | 0.09% | 112,760 |
| Oct 1, 2026 | 220.00 | 220.40 | 216.20 | 216.80 | 216.80 | -1.90% | 149,739 |
| Sep 30, 2026 | 219.60 | 221.80 | 217.60 | 221.00 | 221.00 | 1.10% | 132,547 |
| Sep 29, 2026 | 218.00 | 221.80 | 218.00 | 218.60 | 218.60 | -0.09% | 173,079 |
| Sep 28, 2026 | 217.80 | 220.60 | 217.40 | 218.80 | 218.80 | 0.46% | 145,465 |
| Sep 25, 2026 | 220.20 | 221.00 | 216.80 | 217.80 | 217.80 | -1.18% | 198,538 |
| Sep 24, 2026 | 222.00 | 222.60 | 219.60 | 220.40 | 220.40 | -0.81% | 118,010 |
| Sep 23, 2026 | 214.60 | 224.20 | 214.60 | 222.20 | 222.20 | 4.03% | 361,914 |
| Sep 22, 2026 | 210.00 | 214.40 | 207.40 | 213.60 | 213.60 | 1.71% | 153,926 |
| Sep 21, 2026 | 209.60 | 211.80 | 209.00 | 210.00 | 210.00 | 0.86% | 75,811 |
| Sep 18, 2026 | 207.40 | 210.00 | 207.00 | 208.20 | 208.20 | 0.39% | 203,957 |
| Sep 17, 2026 | 205.20 | 209.60 | 204.00 | 207.40 | 207.40 | 2.98% | 170,881 |
| Sep 16, 2026 | 200.20 | 202.60 | 200.20 | 201.40 | 201.40 | 0.50% | 87,174 |
| Sep 15, 2026 | 202.20 | 203.40 | 199.20 | 200.40 | 200.40 | -1.28% | 132,757 |
| Sep 14, 2026 | 203.80 | 205.80 | 203.00 | 203.00 | 203.00 | -0.39% | 101,564 |
| Sep 11, 2026 | 205.00 | 205.00 | 203.00 | 203.80 | 203.80 | 0.10% | 118,300 |
| Sep 10, 2026 | 202.40 | 205.40 | 201.80 | 203.60 | 203.60 | 0.49% | 126,490 |
| Sep 9, 2026 | 209.00 | 209.00 | 201.80 | 202.60 | 202.60 | -3.43% | 230,142 |
| Sep 8, 2026 | 210.40 | 212.00 | 209.00 | 209.80 | 209.80 | -0.94% | 128,127 |
| Sep 7, 2026 | 215.60 | 215.60 | 210.60 | 211.80 | 211.80 | -1.76% | 146,320 |
| Sep 4, 2026 | 219.00 | 219.20 | 214.60 | 215.60 | 215.60 | -1.73% | 173,388 |
| Sep 3, 2026 | 219.20 | 222.20 | 218.20 | 219.40 | 219.40 | 0.09% | 149,417 |
| Sep 2, 2026 | 221.40 | 221.40 | 217.60 | 219.20 | 219.20 | -1.26% | 192,283 |
| Sep 1, 2026 | 217.60 | 222.60 | 217.20 | 222.00 | 222.00 | 2.02% | 314,175 |
| Aug 31, 2026 | 212.20 | 218.00 | 211.00 | 217.60 | 217.60 | 1.97% | 286,257 |
| Aug 28, 2026 | 215.20 | 217.00 | 213.20 | 213.40 | 213.40 | 0.09% | 105,103 |
| Aug 27, 2026 | 214.60 | 214.60 | 212.20 | 213.20 | 213.20 | 0.28% | 106,014 |
| Aug 26, 2026 | 216.00 | 216.00 | 212.20 | 212.60 | 212.60 | -2.57% | 215,176 |
| Aug 25, 2026 | 213.00 | 218.40 | 213.00 | 218.20 | 218.20 | 2.44% | 307,352 |
| Aug 24, 2026 | 211.80 | 215.00 | 209.60 | 213.00 | 213.00 | 1.72% | 450,458 |