Skip to main content
logo
Bavarian Nordic A/S (ETR:BV3)
Germany flag Germany · Delayed Price · Currency is EUR
25.69
-0.03 (-0.12%)
At close: Feb 13, 2026

Bavarian Nordic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Jan 21, 202626.3526.3526.3526.3526.350.46%-
Jan 20, 202625.9426.2325.9426.2326.230.77%123
Jan 19, 202625.9426.0325.7726.0326.03-2.07%800
Jan 15, 202626.5826.5826.5826.5826.58-1.15%-
Jan 14, 202626.8926.8926.8926.8926.890.79%20
Jan 13, 202626.7126.7126.5626.6826.680.38%83
Jan 12, 202626.5426.7626.3426.5826.58-0.11%170
Jan 9, 202626.7126.7326.6126.6126.610.83%408
Jan 8, 202626.7027.0026.3926.3926.39-1.16%158
Jan 7, 202626.3626.7026.3626.7026.700.98%5
Jan 6, 202626.0026.4426.0026.4426.442.24%135
Jan 5, 202626.0026.0025.7525.8625.860.04%143
Jan 2, 202625.5625.8525.5625.8525.850.74%9
Dec 30, 202525.6625.6625.6625.6625.660.43%-
Dec 29, 202525.5925.5925.5525.5525.550.83%3,393
Dec 23, 202525.3425.3425.3425.3425.340.24%-
Dec 22, 202525.0425.2825.0425.2825.28-0.16%92
Dec 19, 202525.2225.3225.1025.3225.320.56%283
Dec 18, 202524.5325.1824.5325.1825.182.44%289
Dec 17, 202524.4224.6024.4224.5824.580.20%164
Dec 16, 202525.0425.0424.5324.5324.53-2.00%4
Dec 15, 202525.0825.0825.0025.0325.03-0.60%607
Dec 12, 202525.5025.5025.1825.1825.18-0.12%132
Dec 11, 202525.2925.2925.2125.2125.21-0.71%2
Dec 10, 202525.3425.3925.2925.3925.390.24%969
Dec 9, 202525.3825.5725.3325.3325.33-0.55%40
Dec 8, 202525.6025.6025.4725.4725.470.12%22
Dec 5, 202525.6025.6025.4025.4425.44-0.90%350
Dec 4, 202525.4325.6725.3825.6725.671.18%862
Dec 3, 202525.4725.4725.3725.3725.37-0.55%17
Dec 2, 202525.6825.8525.5125.5125.511.67%131
Dec 1, 202524.5325.1324.5325.0925.091.41%170
Nov 28, 202524.8224.8224.7424.7424.74-0.24%2
Nov 27, 202525.0025.0024.8024.8024.80-1.47%75
Nov 26, 202525.1725.1725.1725.1725.172.03%-