Bavarian Nordic A/S (CPH:BAVA)
Denmark · Delayed Price · Currency is DKK 181.50
-1.50 (-0.82%)
Jul 21, 2026, 4:17 PM CET
Bavarian Nordic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 181.30 | 182.00 | 179.60 | 180.00 | - | -1.64% | 76,193 |
| Jul 20, 2026 | 184.20 | 184.20 | 181.20 | 183.00 | 183.00 | -0.60% | 106,635 |
| Jul 17, 2026 | 184.30 | 185.30 | 182.90 | 184.10 | 184.10 | -1.81% | 89,139 |
| Jul 16, 2026 | 183.40 | 187.50 | 182.00 | 187.50 | 187.50 | 1.90% | 175,863 |
| Jul 15, 2026 | 184.10 | 184.30 | 179.50 | 184.00 | 184.00 | 1.15% | 168,697 |
| Jul 14, 2026 | 183.00 | 185.00 | 181.90 | 181.90 | 181.90 | -1.46% | 164,614 |
| Jul 13, 2026 | 183.10 | 185.20 | 181.50 | 184.60 | 184.60 | 0.60% | 281,239 |
| Jul 10, 2026 | 184.10 | 186.30 | 183.00 | 183.50 | 183.50 | -0.92% | 257,948 |
| Jul 9, 2026 | 190.80 | 191.80 | 181.30 | 185.20 | 185.20 | -1.33% | 412,942 |
| Jul 8, 2026 | 187.50 | 188.40 | 185.80 | 187.70 | 187.70 | -0.37% | 178,458 |
| Jul 7, 2026 | 190.50 | 192.40 | 186.50 | 188.40 | 188.40 | -0.95% | 252,860 |
| Jul 6, 2026 | 191.00 | 191.90 | 188.80 | 190.20 | 190.20 | -0.16% | 208,217 |
| Jul 3, 2026 | 190.30 | 190.90 | 189.10 | 190.50 | 190.50 | 0.11% | 204,518 |
| Jul 2, 2026 | 185.70 | 190.70 | 185.60 | 190.30 | 190.30 | 2.86% | 329,499 |
| Jul 1, 2026 | 182.40 | 185.70 | 181.30 | 185.00 | 185.00 | 1.26% | 259,070 |
| Jun 30, 2026 | 180.10 | 183.60 | 180.00 | 182.70 | 182.70 | 1.50% | 249,482 |
| Jun 29, 2026 | 179.40 | 181.50 | 179.10 | 180.00 | 180.00 | 0.56% | 177,525 |
| Jun 26, 2026 | 177.80 | 179.10 | 174.30 | 179.00 | 179.00 | 0.45% | 255,020 |
| Jun 25, 2026 | 181.50 | 181.70 | 176.80 | 178.20 | 178.20 | 0.11% | 250,557 |
| Jun 24, 2026 | 176.30 | 178.60 | 175.10 | 178.00 | 178.00 | 0.91% | 148,035 |
| Jun 23, 2026 | 172.80 | 177.30 | 172.80 | 176.40 | 176.40 | 2.26% | 198,308 |
| Jun 22, 2026 | 175.60 | 177.60 | 171.30 | 172.50 | 172.50 | -1.71% | 380,748 |
| Jun 19, 2026 | 180.00 | 181.60 | 175.50 | 175.50 | 175.50 | -2.17% | 1,213,721 |
| Jun 18, 2026 | 180.70 | 181.70 | 179.00 | 179.40 | 179.40 | -0.72% | 159,498 |
| Jun 17, 2026 | 179.70 | 181.40 | 179.00 | 180.70 | 180.70 | 0.56% | 134,642 |
| Jun 16, 2026 | 182.60 | 184.10 | 179.50 | 179.70 | 179.70 | -1.59% | 221,269 |
| Jun 15, 2026 | 183.50 | 184.10 | 181.70 | 182.60 | 182.60 | -0.81% | 231,635 |
| Jun 12, 2026 | 183.00 | 185.60 | 182.90 | 184.10 | 184.10 | 0.55% | 156,127 |
| Jun 11, 2026 | 182.00 | 184.30 | 181.30 | 183.10 | 183.10 | 0.44% | 110,771 |
| Jun 10, 2026 | 182.40 | 182.70 | 179.10 | 182.30 | 182.30 | - | 129,441 |
| Jun 9, 2026 | 176.60 | 183.60 | 176.60 | 182.30 | 182.30 | 2.24% | 240,261 |
| Jun 8, 2026 | 181.00 | 182.20 | 177.90 | 178.30 | 178.30 | -2.35% | 198,074 |
| Jun 4, 2026 | 179.80 | 183.60 | 179.80 | 182.60 | 182.60 | 1.78% | 123,282 |
| Jun 3, 2026 | 181.40 | 181.80 | 179.40 | 179.40 | 179.40 | -1.75% | 129,526 |
| Jun 2, 2026 | 183.60 | 185.60 | 182.20 | 182.60 | 182.60 | -0.87% | 198,090 |
| Jun 1, 2026 | 186.30 | 186.30 | 183.20 | 184.20 | 184.20 | -1.71% | 214,747 |
| May 29, 2026 | 187.70 | 188.40 | 186.40 | 187.40 | 187.40 | 0.43% | 182,992 |
| May 28, 2026 | 188.90 | 190.60 | 185.30 | 186.60 | 186.60 | -2.61% | 224,198 |
| May 27, 2026 | 191.50 | 193.40 | 190.70 | 191.60 | 191.60 | -0.26% | 154,439 |
| May 26, 2026 | 199.30 | 199.70 | 189.50 | 192.10 | 192.10 | -2.49% | 302,416 |
| May 22, 2026 | 197.60 | 200.20 | 197.00 | 197.00 | 197.00 | 0.10% | 240,590 |
| May 21, 2026 | 198.20 | 199.00 | 195.80 | 196.80 | 196.80 | -0.56% | 102,687 |
| May 20, 2026 | 194.80 | 198.10 | 193.00 | 197.90 | 197.90 | 1.12% | 210,533 |
| May 19, 2026 | 193.50 | 197.80 | 193.00 | 195.70 | 195.70 | 1.08% | 203,794 |
| May 18, 2026 | 189.70 | 198.60 | 187.10 | 193.60 | 193.60 | 2.81% | 490,117 |
| May 13, 2026 | 194.00 | 194.00 | 185.80 | 188.30 | 188.30 | -5.09% | 808,450 |
| May 12, 2026 | 203.00 | 203.40 | 195.30 | 198.40 | 198.40 | 1.95% | 474,853 |
| May 11, 2026 | 190.30 | 197.70 | 190.30 | 194.60 | 194.60 | 2.58% | 305,966 |
| May 8, 2026 | 187.80 | 189.70 | 185.70 | 189.70 | 189.70 | 0.16% | 135,991 |
| May 7, 2026 | 188.30 | 191.80 | 188.30 | 189.40 | 189.40 | 1.23% | 203,270 |