Bavarian Nordic A/S (ETR:BV3)
Germany · Delayed Price · Currency is EUR 28.42
+0.34 (1.21%)
Last updated: Aug 24, 2026, 3:03 PM CET
ETR:BV3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 28.26 | 28.56 | 28.26 | 28.36 | - | 1.00% | - |
| Aug 21, 2026 | 27.18 | 28.26 | 27.18 | 28.08 | 28.08 | 11.69% | 9,548 |
| Aug 20, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.63% | - |
| Aug 19, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.24% | 25 |
| Aug 18, 2026 | 25.24 | 25.36 | 25.24 | 25.36 | 25.36 | 0.96% | 20 |
| Aug 17, 2026 | 24.90 | 25.12 | 24.90 | 25.12 | 25.12 | 0.96% | 100 |
| Aug 14, 2026 | 24.86 | 24.88 | 24.86 | 24.88 | 24.88 | 2.13% | 20 |
| Aug 13, 2026 | 24.36 | 24.40 | 24.36 | 24.36 | 24.36 | 0.25% | 19 |
| Aug 12, 2026 | 23.90 | 24.30 | 23.90 | 24.30 | 24.30 | 2.27% | 402 |
| Aug 11, 2026 | 23.48 | 23.76 | 23.48 | 23.76 | 23.76 | 0.51% | 12 |
| Aug 10, 2026 | 23.48 | 23.64 | 23.48 | 23.64 | 23.64 | 0.42% | 7 |
| Aug 7, 2026 | 23.80 | 23.80 | 23.54 | 23.54 | 23.54 | 0.51% | 31 |
| Aug 6, 2026 | 23.52 | 23.56 | 23.42 | 23.42 | 23.42 | -2.34% | 399 |
| Aug 5, 2026 | 24.00 | 24.00 | 23.98 | 23.98 | 23.98 | -0.08% | 4 |
| Aug 4, 2026 | 23.96 | 24.04 | 23.92 | 24.00 | 24.00 | -0.58% | 667 |
| Aug 3, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 1.68% | - |
| Jul 31, 2026 | 24.00 | 24.00 | 23.74 | 23.74 | 23.74 | -0.75% | 226 |
| Jul 30, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.93% | - |
| Jul 29, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.00% | 389 |
| Jul 28, 2026 | 23.50 | 23.94 | 23.50 | 23.94 | 23.94 | 2.40% | 1,053 |
| Jul 27, 2026 | 23.36 | 23.38 | 23.30 | 23.38 | 23.38 | -0.26% | 2 |
| Jul 24, 2026 | 23.50 | 23.50 | 23.40 | 23.44 | 23.44 | -0.59% | 2 |
| Jul 23, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -2.08% | 170 |
| Jul 22, 2026 | 24.14 | 24.18 | 24.08 | 24.08 | 24.08 | -0.74% | 535 |
| Jul 21, 2026 | 24.14 | 24.26 | 24.14 | 24.26 | 24.26 | -0.98% | 115 |
| Jul 20, 2026 | 24.52 | 24.52 | 24.50 | 24.50 | 24.50 | -0.81% | 1,000 |
| Jul 17, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.91% | - |
| Jul 16, 2026 | 24.94 | 25.18 | 24.94 | 25.18 | 25.18 | 2.44% | 7 |
| Jul 15, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.82% | - |
| Jul 14, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -1.38% | - |
| Jul 13, 2026 | 24.42 | 24.72 | 24.42 | 24.72 | 24.72 | 0.65% | 150 |
| Jul 10, 2026 | 24.62 | 24.62 | 24.56 | 24.56 | 24.56 | -1.05% | 600 |
| Jul 9, 2026 | 24.74 | 24.82 | 24.32 | 24.82 | 24.82 | -1.04% | 1,380 |
| Jul 8, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.95% | 28 |
| Jul 7, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -1.09% | 2 |
| Jul 6, 2026 | 25.54 | 25.60 | 25.54 | 25.60 | 25.60 | 0.31% | 14 |
| Jul 3, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.47% | - |
| Jul 2, 2026 | 24.86 | 25.40 | 24.86 | 25.40 | 25.40 | 2.42% | 11 |
| Jul 1, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.56% | - |
| Jun 30, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 1.33% | - |
| Jun 29, 2026 | 24.08 | 24.22 | 24.08 | 24.10 | 24.10 | 3.17% | 947 |
| Jun 26, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -1.35% | 10 |
| Jun 25, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.34% | 22 |
| Jun 24, 2026 | 23.86 | 23.86 | 23.76 | 23.76 | 23.76 | 1.45% | 3 |
| Jun 23, 2026 | 23.48 | 23.48 | 23.42 | 23.42 | 23.42 | 1.56% | 30 |
| Jun 22, 2026 | 23.52 | 23.52 | 22.96 | 23.06 | 23.06 | -4.39% | 721 |
| Jun 18, 2026 | 24.16 | 24.16 | 24.12 | 24.12 | 24.12 | -0.50% | 22 |
| Jun 17, 2026 | 23.96 | 24.24 | 23.96 | 24.24 | 24.24 | 0.83% | 33 |
| Jun 16, 2026 | 24.58 | 24.58 | 24.04 | 24.04 | 24.04 | -1.64% | 200 |
| Jun 15, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.97% | - |