Bavarian Nordic A/S (CPH:BAVA)
Denmark · Delayed Price · Currency is DKK 185.90
+0.20 (0.11%)
Apr 29, 2026, 11:28 AM CET
Bavarian Nordic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 185.80 | 187.20 | 185.80 | 187.20 | - | 0.81% | 1,336 |
| Apr 28, 2026 | 185.90 | 186.50 | 183.40 | 185.70 | 185.70 | -0.21% | 143,721 |
| Apr 27, 2026 | 186.60 | 187.50 | 184.50 | 186.10 | 186.10 | -0.32% | 134,173 |
| Apr 24, 2026 | 187.60 | 187.90 | 185.60 | 186.70 | 186.70 | -0.64% | 156,314 |
| Apr 23, 2026 | 191.70 | 192.30 | 187.40 | 187.90 | 187.90 | -2.29% | 182,308 |
| Apr 22, 2026 | 193.30 | 195.20 | 191.50 | 192.30 | 192.30 | -0.31% | 186,891 |
| Apr 21, 2026 | 195.90 | 198.40 | 192.20 | 192.90 | 192.90 | -2.13% | 249,674 |
| Apr 20, 2026 | 198.80 | 199.00 | 196.60 | 197.10 | 197.10 | -1.55% | 138,015 |
| Apr 17, 2026 | 199.20 | 202.60 | 199.00 | 200.20 | 200.20 | 0.60% | 226,241 |
| Apr 16, 2026 | 203.00 | 203.20 | 198.60 | 199.00 | 199.00 | -0.80% | 210,271 |
| Apr 15, 2026 | 200.20 | 202.40 | 200.00 | 200.60 | 200.60 | 0.30% | 211,275 |
| Apr 14, 2026 | 199.00 | 200.60 | 197.40 | 200.00 | 200.00 | 0.91% | 300,472 |
| Apr 13, 2026 | 196.10 | 198.70 | 194.80 | 198.20 | 198.20 | 0.41% | 91,174 |
| Apr 10, 2026 | 195.80 | 199.60 | 195.40 | 197.40 | 197.40 | 1.44% | 218,978 |
| Apr 9, 2026 | 197.40 | 197.70 | 190.50 | 194.60 | 194.60 | -1.57% | 279,070 |
| Apr 8, 2026 | 199.00 | 199.50 | 195.80 | 197.70 | 197.70 | 1.75% | 375,342 |
| Apr 7, 2026 | 199.00 | 199.20 | 193.80 | 194.30 | 194.30 | -0.72% | 418,783 |
| Apr 1, 2026 | 197.70 | 198.00 | 194.85 | 195.70 | 195.70 | 1.37% | 237,001 |
| Mar 31, 2026 | 194.30 | 195.35 | 192.15 | 193.05 | 193.05 | 0.34% | 360,635 |
| Mar 30, 2026 | 189.85 | 193.30 | 188.60 | 192.40 | 192.40 | 0.73% | 340,683 |
| Mar 27, 2026 | 192.00 | 193.00 | 188.45 | 191.00 | 191.00 | -0.52% | 229,342 |
| Mar 26, 2026 | 188.95 | 192.30 | 186.35 | 192.00 | 192.00 | 1.05% | 226,685 |
| Mar 25, 2026 | 190.00 | 191.05 | 188.10 | 190.00 | 190.00 | 0.85% | 245,456 |
| Mar 24, 2026 | 188.00 | 189.80 | 187.25 | 188.40 | 188.40 | 0.24% | 185,964 |
| Mar 23, 2026 | 185.00 | 191.45 | 182.50 | 187.95 | 187.95 | -1.23% | 279,262 |
| Mar 20, 2026 | 185.80 | 190.50 | 185.80 | 190.30 | 190.30 | 3.82% | 406,739 |
| Mar 19, 2026 | 184.40 | 186.75 | 183.20 | 183.30 | 183.30 | -1.58% | 335,131 |
| Mar 18, 2026 | 186.40 | 188.60 | 185.15 | 186.25 | 186.25 | 0.76% | 288,686 |
| Mar 17, 2026 | 183.00 | 185.90 | 180.15 | 184.85 | 184.85 | 0.79% | 171,295 |
| Mar 16, 2026 | 181.30 | 183.40 | 177.80 | 183.40 | 183.40 | 1.02% | 271,814 |
| Mar 13, 2026 | 176.10 | 182.70 | 176.05 | 181.55 | 181.55 | 2.20% | 240,695 |
| Mar 12, 2026 | 179.00 | 181.00 | 175.50 | 177.65 | 177.65 | -2.98% | 402,945 |
| Mar 11, 2026 | 184.50 | 185.40 | 182.00 | 183.10 | 183.10 | -1.03% | 153,186 |
| Mar 10, 2026 | 183.50 | 187.70 | 183.35 | 185.00 | 185.00 | 1.68% | 230,193 |
| Mar 9, 2026 | 180.40 | 183.65 | 177.80 | 181.95 | 181.95 | -0.38% | 248,944 |
| Mar 6, 2026 | 187.55 | 187.60 | 181.75 | 182.65 | 182.65 | -2.64% | 318,280 |
| Mar 5, 2026 | 188.85 | 190.05 | 185.50 | 187.60 | 187.60 | -0.42% | 270,855 |
| Mar 4, 2026 | 184.95 | 188.40 | 183.60 | 188.40 | 188.40 | 1.84% | 337,005 |
| Mar 3, 2026 | 189.85 | 190.80 | 184.15 | 185.00 | 185.00 | -4.00% | 297,632 |
| Mar 2, 2026 | 194.60 | 196.00 | 190.85 | 192.70 | 192.70 | -2.43% | 238,458 |
| Feb 27, 2026 | 196.70 | 198.05 | 195.50 | 197.50 | 197.50 | 0.38% | 274,572 |
| Feb 26, 2026 | 196.80 | 197.60 | 194.25 | 196.75 | 196.75 | -0.10% | 172,708 |
| Feb 25, 2026 | 194.15 | 197.40 | 193.80 | 196.95 | 196.95 | 0.10% | 195,099 |
| Feb 24, 2026 | 194.60 | 197.50 | 191.35 | 196.75 | 196.75 | 1.13% | 232,866 |
| Feb 23, 2026 | 197.10 | 197.10 | 190.20 | 194.55 | 194.55 | -1.34% | 290,437 |
| Feb 20, 2026 | 197.25 | 198.65 | 193.65 | 197.20 | 197.20 | 0.10% | 359,904 |
| Feb 19, 2026 | 195.90 | 197.30 | 194.45 | 197.00 | 197.00 | 0.54% | 186,118 |
| Feb 18, 2026 | 195.10 | 196.60 | 193.30 | 195.95 | 195.95 | 1.14% | 194,017 |
| Feb 17, 2026 | 189.35 | 194.20 | 188.05 | 193.75 | 193.75 | 2.13% | 197,926 |
| Feb 16, 2026 | 190.00 | 190.60 | 188.20 | 189.70 | 189.70 | -1.20% | 119,689 |