Skip to main content
logo
Bavarian Nordic A/S (ETR:BV3)
Germany flag Germany · Delayed Price · Currency is EUR
25.98
+0.34 (1.33%)
Last updated: Apr 10, 2026, 8:01 AM CET

ETR:BV3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 202626.2026.2026.2026.2026.20-1.28%-
Apr 8, 202626.4026.5426.4026.5426.542.47%269
Apr 7, 202626.3226.3225.9025.9025.90-0.58%3,116
Apr 2, 202626.0526.0526.0526.0526.05-0.65%-
Apr 1, 202626.1426.3226.1426.2226.221.55%95
Mar 31, 202625.8825.8825.8225.8225.820.12%15
Mar 30, 202625.7925.8525.6425.7925.791.06%913
Mar 27, 202625.5425.5625.5225.5225.522.20%32
Mar 26, 202625.5325.5324.9724.9724.97-2.16%8
Mar 25, 202625.5225.5225.5225.5225.521.15%10
Mar 24, 202625.2025.2325.2025.2325.230.88%1
Mar 23, 202624.5425.3824.5425.0125.01-1.30%84
Mar 20, 202625.2025.3425.1325.3425.343.51%591
Mar 19, 202624.4824.4824.4824.4824.48-1.81%-
Mar 18, 202624.9725.0824.9324.9324.930.85%409
Mar 17, 202624.7224.7224.7224.7224.720.86%-
Mar 16, 202624.0524.5124.0524.5124.510.62%208
Mar 13, 202623.9724.3623.9724.3624.362.22%309
Mar 12, 202623.8923.8923.6023.8323.83-3.01%1,556
Mar 11, 202624.5524.7024.5524.5724.57-0.77%17
Mar 10, 202624.7624.7624.7624.7624.761.73%-
Mar 9, 202624.0824.5324.0824.3424.34-0.61%114
Mar 6, 202624.4624.4924.4624.4924.49-2.70%6
Mar 4, 202624.7725.1724.7725.1725.17-1.10%3
Mar 3, 202625.4525.4525.0325.4525.45-3.78%108
Feb 27, 202626.4426.4526.4426.4526.450.46%540
Feb 26, 202626.3326.3326.3326.3326.33-0.23%-
Feb 25, 202626.3226.3926.3226.3926.390.23%309
Feb 24, 202625.9526.3625.9526.3326.330.80%1,105
Feb 23, 202626.0826.1225.6926.1226.12-0.80%2,088
Feb 20, 202626.4326.4326.3326.3326.330.11%298
Feb 19, 202626.3026.3026.3026.3026.301.04%-
Feb 18, 202625.9726.2025.8326.0326.03-0.04%430
Feb 17, 202625.4326.0425.4326.0426.042.56%170
Feb 16, 202625.3325.3925.3025.3925.39-1.17%920
Feb 13, 202625.5725.6925.3125.6925.69-0.12%160
Feb 12, 202625.5525.9225.5525.7225.722.55%146
Feb 11, 202625.2625.2624.9525.0825.08-3.76%46
Feb 10, 202626.0426.4026.0326.0626.060.97%1,091
Feb 9, 202626.1326.1325.8125.8125.81-0.42%609
Feb 6, 202625.9225.9225.9225.9225.92-0.77%-
Feb 5, 202626.1526.1526.1226.1226.12-0.53%865
Feb 4, 202626.2626.2626.2626.2626.262.50%25
Feb 2, 202625.6225.6225.6225.6225.62-0.47%-
Jan 30, 202625.6625.8325.6625.7425.74-1.23%7
Jan 28, 202626.1026.1026.0626.0626.06-2.10%84
Jan 27, 202626.6226.6226.6226.6226.622.27%-
Jan 26, 202626.5026.5026.0326.0326.03-2.07%950
Jan 23, 202626.5826.5826.5826.5826.58-0.78%-
Jan 22, 202626.7926.7926.7926.7926.791.67%-