Skip to main content
logo
Bavarian Nordic A/S (ETR:BV3)
Germany flag Germany · Delayed Price · Currency is EUR
26.36
-0.06 (-0.23%)
At close: May 22, 2026

ETR:BV3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 202626.2426.2426.2426.24--0.46%-
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
Apr 27, 202624.8424.9424.8424.9224.92-0.24%2
Apr 24, 202625.0025.0424.9424.9824.98-0.64%602
Apr 23, 202625.7825.7825.1425.1425.14-2.26%64
Apr 22, 202625.7425.7425.7225.7225.72-0.23%7
Apr 21, 202626.1026.1025.7825.7825.78-2.50%6
Apr 20, 202626.5026.5026.4426.4426.44-1.20%101
Apr 17, 202626.8627.0226.7626.7626.76-1.11%442
Apr 16, 202627.0627.0627.0627.0627.060.74%632
Apr 15, 202626.9226.9226.8626.8626.860.30%151
Apr 14, 202626.4826.7826.4826.7826.780.98%802
Apr 13, 202626.1226.5226.1226.5226.520.53%208
Apr 10, 202626.3826.3826.3826.3826.380.69%-
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