Skip to main content
logo
Bavarian Nordic A/S (ETR:BV3)
Germany flag Germany · Delayed Price · Currency is EUR
24.46
-0.52 (-2.08%)
Last updated: Jul 10, 2026, 8:01 AM CET

ETR:BV3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202624.7424.8224.3224.8224.82-1.04%1,380
Jul 8, 202625.0825.0825.0825.0825.08-0.95%28
Jul 7, 202625.3225.3225.3225.3225.32-1.09%2
Jul 6, 202625.5425.6025.5425.6025.600.31%14
Jul 3, 202625.5225.5225.5225.5225.520.47%-
Jul 2, 202624.8625.4024.8625.4025.402.42%11
Jul 1, 202624.8024.8024.8024.8024.801.56%-
Jun 30, 202624.4224.4224.4224.4224.421.33%-
Jun 29, 202624.0824.2224.0824.1024.103.17%947
Jun 26, 202623.3623.3623.3623.3623.36-1.35%10
Jun 25, 202623.6823.6823.6823.6823.68-0.34%22
Jun 24, 202623.8623.8623.7623.7623.761.45%3
Jun 23, 202623.4823.4823.4223.4223.421.56%30
Jun 22, 202623.5223.5222.9623.0623.06-4.39%721
Jun 18, 202624.1624.1624.1224.1224.12-0.50%22
Jun 17, 202623.9624.2423.9624.2424.240.83%33
Jun 16, 202624.5824.5824.0424.0424.04-1.64%200
Jun 15, 202624.4424.4424.4424.4424.44-0.97%-
Jun 12, 202624.5624.7624.5624.6824.681.23%62
Jun 11, 202624.2224.3824.2224.3824.380.91%4
Jun 10, 202624.1624.1624.1624.1624.16-0.17%-
Jun 9, 202623.7824.4023.7624.2024.201.68%606
Jun 8, 202624.0624.0623.8023.8023.80-1.73%50
Jun 5, 202624.2224.2224.2224.2224.22-0.74%40
Jun 4, 202624.4824.4824.4024.4024.400.99%381
Jun 3, 202624.3624.3624.1624.1624.16-1.71%201
Jun 2, 202624.4824.5824.4824.5824.58-0.81%321
Jun 1, 202624.8824.8824.5624.7824.78-1.51%71
May 29, 202625.1225.1625.1225.1625.160.64%2
May 28, 202625.0225.0224.9825.0025.00-2.42%618
May 27, 202625.6225.6225.4825.6225.620.55%169
May 26, 202625.5025.5025.4825.4825.48-3.34%814
May 22, 202626.6226.6226.0426.3626.36-0.23%440
May 21, 202626.4226.4226.4226.4226.42-0.60%58
May 20, 202626.0426.5826.0426.5826.581.37%336
May 19, 202626.1026.2226.1026.2226.220.85%1
May 18, 202625.5426.3825.5426.0026.003.26%1,230
May 15, 202624.8425.1824.6625.1825.18-0.63%396
May 14, 202625.3425.3425.3425.3425.340.40%-
May 13, 202625.0425.2425.0425.2425.24-5.54%678
May 12, 202626.7426.7426.3226.7226.723.89%4,773
May 11, 202625.5626.4825.5625.7225.721.34%1,672
May 8, 202625.1425.3825.1225.3825.380.55%12
May 7, 202625.4825.5225.2425.2425.240.80%152
May 6, 202625.4825.4825.0425.0425.04-1.80%100
May 5, 202625.4425.5025.3625.5025.501.76%799
May 4, 202625.2225.3225.0625.0625.060.40%49
Apr 30, 202624.7624.9624.7624.9624.961.46%1
Apr 29, 202624.8424.8424.5024.6024.60-0.97%48
Apr 28, 202624.8424.8424.8424.8424.84-0.32%1