Bavarian Nordic A/S (CPH:BAVA)
Denmark · Delayed Price · Currency is DKK 208.20
+0.80 (0.39%)
Sep 18, 2026, 4:59 PM CET
Bavarian Nordic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 207.40 | 210.00 | 207.00 | 208.20 | 208.20 | 0.39% | 200,626 |
| Sep 17, 2026 | 205.20 | 209.60 | 204.00 | 207.40 | 207.40 | 2.98% | 168,464 |
| 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% | 132,671 |
| 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 |
| Aug 21, 2026 | 200.00 | 212.40 | 199.00 | 209.40 | 209.40 | 9.06% | 1,381,370 |
| Aug 20, 2026 | 192.50 | 196.10 | 192.00 | 192.00 | 192.00 | -0.67% | 277,776 |
| Aug 19, 2026 | 188.80 | 193.40 | 187.50 | 193.30 | 193.30 | 2.28% | 178,764 |
| Aug 18, 2026 | 187.00 | 190.00 | 186.80 | 189.00 | 189.00 | 0.64% | 119,973 |
| Aug 17, 2026 | 185.90 | 188.30 | 185.00 | 187.80 | 187.80 | 1.02% | 97,731 |
| Aug 14, 2026 | 183.00 | 188.40 | 183.00 | 185.90 | 185.90 | 1.70% | 186,604 |
| Aug 13, 2026 | 180.90 | 183.20 | 180.70 | 182.80 | 182.80 | 1.16% | 137,411 |
| Aug 12, 2026 | 177.00 | 182.00 | 176.90 | 180.70 | 180.70 | 2.03% | 155,884 |
| Aug 11, 2026 | 175.10 | 177.40 | 175.10 | 177.10 | 177.10 | 0.40% | 98,291 |
| Aug 10, 2026 | 176.60 | 177.40 | 175.20 | 176.40 | 176.40 | - | 97,170 |
| Aug 7, 2026 | 177.00 | 179.30 | 176.40 | 176.40 | 176.40 | 0.80% | 142,727 |
| Aug 6, 2026 | 178.10 | 179.20 | 174.50 | 175.00 | 175.00 | -2.40% | 149,159 |
| Aug 5, 2026 | 179.30 | 180.00 | 178.20 | 179.30 | 179.30 | - | 158,523 |
| Aug 4, 2026 | 179.40 | 180.90 | 177.40 | 179.30 | 179.30 | -0.28% | 138,620 |
| Aug 3, 2026 | 177.90 | 180.10 | 177.50 | 179.80 | 179.80 | 1.07% | 156,852 |
| Jul 31, 2026 | 178.90 | 180.20 | 176.40 | 177.90 | 177.90 | -0.56% | 128,297 |
| Jul 30, 2026 | 176.60 | 178.90 | 175.80 | 178.90 | 178.90 | 1.19% | 95,663 |
| Jul 29, 2026 | 179.00 | 179.00 | 176.40 | 176.80 | 176.80 | -0.90% | 81,949 |
| Jul 28, 2026 | 174.50 | 179.50 | 174.00 | 178.40 | 178.40 | 2.00% | 107,485 |
| Jul 27, 2026 | 174.70 | 175.80 | 174.00 | 174.90 | 174.90 | 0.29% | 67,576 |
| Jul 24, 2026 | 176.00 | 176.40 | 174.10 | 174.40 | 174.40 | -1.25% | 123,621 |
| Jul 23, 2026 | 179.00 | 179.00 | 175.80 | 176.60 | 176.60 | -1.89% | 160,061 |
| Jul 22, 2026 | 180.70 | 181.10 | 178.40 | 180.00 | 180.00 | -0.55% | 155,820 |
| Jul 21, 2026 | 181.30 | 182.10 | 179.60 | 181.00 | 181.00 | -1.09% | 147,729 |
| 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% | 90,642 |
| Jul 16, 2026 | 183.40 | 187.50 | 182.00 | 187.50 | 187.50 | 1.90% | 178,371 |
| Jul 15, 2026 | 184.10 | 184.30 | 179.50 | 184.00 | 184.00 | 1.15% | 169,862 |
| 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 |