Skip to main content
logo
Bavarian Nordic A/S (FRA:BV3)
Germany flag Germany · Delayed Price · Currency is EUR
25.41
+0.02 (0.08%)
At close: Jan 30, 2026

Bavarian Nordic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Dec 5, 202525.3825.3825.1725.1725.17-0.24%-
Dec 4, 202525.2325.2325.2325.2325.230.16%-
Dec 3, 202525.2625.6325.1925.1925.19-0.24%100
Dec 2, 202525.0125.2525.0125.2525.251.49%-
Dec 1, 202524.3325.0324.3324.8824.881.68%100
Nov 28, 202524.4924.4924.4724.4724.47-0.04%-
Nov 27, 202524.7224.7224.4824.4824.48-1.13%-
Nov 26, 202524.5224.7624.5224.7624.761.35%-
Nov 25, 202524.3124.4324.3124.4324.430.41%7
Nov 24, 202524.3924.3924.3324.3324.33-0.65%-
Nov 21, 202524.3924.5424.3924.4924.490.53%22
Nov 20, 202524.1624.3624.1624.3624.360.58%-
Nov 19, 202523.8924.2223.8924.2224.220.41%-
Nov 18, 202523.9924.1223.9924.1224.12-0.25%110
Nov 17, 202524.5024.5024.0024.1824.182.85%100