Skip to main content
logo
Bavarian Nordic A/S (FRA:BV3)
Germany flag Germany · Delayed Price · Currency is EUR
26.28
+0.29 (1.12%)
Last updated: Feb 20, 2026, 4:54 PM CET

Bavarian Nordic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202626.0426.2826.0426.1026.100.42%1,000
Feb 19, 202625.9026.2625.9025.9925.990.43%500
Feb 18, 202625.6525.9425.6525.8825.881.01%200
Feb 17, 202624.9325.6224.9325.6225.622.36%252
Feb 16, 202625.4325.4325.0325.0325.03-1.65%140
Feb 13, 202625.4025.4525.4025.4525.454.30%-
Feb 12, 202624.4024.4024.4024.4024.40-2.09%-
Feb 11, 202625.5125.5124.9224.9224.92-3.22%120
Feb 10, 202625.5025.7525.5025.7525.750.86%-
Feb 9, 202625.7125.7125.5325.5325.53-0.55%-
Feb 6, 202625.7925.7925.6725.6725.67-0.39%-
Feb 5, 202625.8425.8425.7725.7725.77-0.31%-
Feb 4, 202626.1626.1625.8525.8525.85-0.81%-
Feb 3, 202625.3026.1525.3026.0626.062.96%3
Feb 2, 202625.1225.4825.1225.3125.31-0.39%100
Jan 30, 202625.3125.8025.3125.4125.410.08%5
Jan 29, 202625.9125.9125.3925.3925.39-1.74%289
Jan 28, 202626.4726.4725.8425.8425.84-1.64%-
Jan 27, 202626.1626.2726.1626.2726.270.84%7
Jan 26, 202626.2426.2426.0526.0526.05-0.80%-
Jan 23, 202626.6026.7326.2626.2626.26-0.79%550
Jan 22, 202626.3226.4726.3226.4726.470.46%-
Jan 21, 202625.9226.3525.9226.3526.352.09%10
Jan 20, 202625.4025.8125.4025.8125.811.30%-
Jan 19, 202625.9725.9725.4825.4825.48-3.63%-
Jan 16, 202626.2626.6326.2626.4426.440.92%120
Jan 15, 202626.7326.7426.2026.2026.20-1.39%65
Jan 14, 202626.3726.5726.3726.5726.570.91%-
Jan 13, 202626.2926.3326.2926.3326.330.11%-
Jan 12, 202626.6926.6926.3026.3026.300.19%45
Jan 9, 202626.3526.3526.2526.2526.25-0.38%-
Jan 8, 202626.4426.8526.3526.3526.35-0.60%3
Jan 7, 202626.1526.5126.1526.5126.511.42%-
Jan 6, 202625.5426.1425.5426.1426.142.51%-
Jan 5, 202625.6625.8025.5025.5025.50-0.23%5
Jan 2, 202624.9725.8224.9725.5625.560.24%150
Dec 30, 202525.2225.5025.2225.5025.501.07%-
Dec 29, 202525.6825.6825.2325.2325.230.88%6
Dec 23, 202525.0325.2025.0125.0125.01-0.08%41
Dec 22, 202524.9925.0624.9925.0325.030.20%3
Dec 19, 202524.8124.9824.8124.9824.980.69%-
Dec 18, 202524.4024.8124.4024.8124.811.89%-
Dec 17, 202524.3024.4024.3024.3524.350.21%100
Dec 16, 202524.4524.5824.3024.3024.30-0.98%300
Dec 15, 202524.9625.0224.5424.5424.54-1.37%215
Dec 12, 202525.0725.0724.8824.8824.88-0.60%5
Dec 11, 202524.8025.0324.8025.0325.030.04%20
Dec 10, 202524.9625.2124.9625.0225.020.24%15
Dec 9, 202525.1725.1724.9624.9624.96-0.56%-
Dec 8, 202525.1525.1525.1025.1025.10-0.28%-