Bavarian Nordic A/S (FRA:BV3)
Germany · Delayed Price · Currency is EUR 26.85
+0.34 (1.28%)
Last updated: Jan 8, 2026, 11:44 AM CET
Bavarian Nordic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 26.35 | 26.35 | 26.25 | 26.25 | 26.25 | -0.38% | - |
| Jan 8, 2026 | 26.44 | 26.85 | 26.35 | 26.35 | 26.35 | -0.60% | 3 |
| Jan 7, 2026 | 26.15 | 26.51 | 26.15 | 26.51 | 26.51 | 1.42% | - |
| Jan 6, 2026 | 25.54 | 26.14 | 25.54 | 26.14 | 26.14 | 2.51% | - |
| Jan 5, 2026 | 25.66 | 25.80 | 25.50 | 25.50 | 25.50 | -0.23% | 5 |
| Jan 2, 2026 | 24.97 | 25.82 | 24.97 | 25.56 | 25.56 | 0.24% | 150 |
| Dec 30, 2025 | 25.22 | 25.50 | 25.22 | 25.50 | 25.50 | 1.07% | - |
| Dec 29, 2025 | 25.68 | 25.68 | 25.23 | 25.23 | 25.23 | 0.88% | 6 |
| Dec 23, 2025 | 25.03 | 25.20 | 25.01 | 25.01 | 25.01 | -0.08% | 41 |
| Dec 22, 2025 | 24.99 | 25.06 | 24.99 | 25.03 | 25.03 | 0.20% | 3 |
| Dec 19, 2025 | 24.81 | 24.98 | 24.81 | 24.98 | 24.98 | 0.69% | - |
| Dec 18, 2025 | 24.40 | 24.81 | 24.40 | 24.81 | 24.81 | 1.89% | - |
| Dec 17, 2025 | 24.30 | 24.40 | 24.30 | 24.35 | 24.35 | 0.21% | 100 |
| Dec 16, 2025 | 24.45 | 24.58 | 24.30 | 24.30 | 24.30 | -0.98% | 300 |
| Dec 15, 2025 | 24.96 | 25.02 | 24.54 | 24.54 | 24.54 | -1.37% | 215 |
| Dec 12, 2025 | 25.07 | 25.07 | 24.88 | 24.88 | 24.88 | -0.60% | 5 |
| Dec 11, 2025 | 24.80 | 25.03 | 24.80 | 25.03 | 25.03 | 0.04% | 20 |
| Dec 10, 2025 | 24.96 | 25.21 | 24.96 | 25.02 | 25.02 | 0.24% | 15 |
| Dec 9, 2025 | 25.17 | 25.17 | 24.96 | 24.96 | 24.96 | -0.56% | - |
| Dec 8, 2025 | 25.15 | 25.15 | 25.10 | 25.10 | 25.10 | -0.28% | - |
| Dec 5, 2025 | 25.38 | 25.38 | 25.17 | 25.17 | 25.17 | -0.24% | - |
| Dec 4, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.16% | - |
| Dec 3, 2025 | 25.26 | 25.63 | 25.19 | 25.19 | 25.19 | -0.24% | 100 |
| Dec 2, 2025 | 25.01 | 25.25 | 25.01 | 25.25 | 25.25 | 1.49% | - |
| Dec 1, 2025 | 24.33 | 25.03 | 24.33 | 24.88 | 24.88 | 1.68% | 100 |
| Nov 28, 2025 | 24.49 | 24.49 | 24.47 | 24.47 | 24.47 | -0.04% | - |
| Nov 27, 2025 | 24.72 | 24.72 | 24.48 | 24.48 | 24.48 | -1.13% | - |
| Nov 26, 2025 | 24.52 | 24.76 | 24.52 | 24.76 | 24.76 | 1.35% | - |
| Nov 25, 2025 | 24.31 | 24.43 | 24.31 | 24.43 | 24.43 | 0.41% | 7 |
| Nov 24, 2025 | 24.39 | 24.39 | 24.33 | 24.33 | 24.33 | -0.65% | - |
| Nov 21, 2025 | 24.39 | 24.54 | 24.39 | 24.49 | 24.49 | 0.53% | 22 |
| Nov 20, 2025 | 24.16 | 24.36 | 24.16 | 24.36 | 24.36 | 0.58% | - |
| Nov 19, 2025 | 23.89 | 24.22 | 23.89 | 24.22 | 24.22 | 0.41% | - |
| Nov 18, 2025 | 23.99 | 24.12 | 23.99 | 24.12 | 24.12 | -0.25% | 110 |
| Nov 17, 2025 | 24.50 | 24.50 | 24.00 | 24.18 | 24.18 | 2.85% | 100 |
| Nov 14, 2025 | 24.67 | 24.67 | 23.10 | 23.51 | 23.51 | -5.09% | 500 |
| Nov 13, 2025 | 25.11 | 25.15 | 24.77 | 24.77 | 24.77 | -1.24% | 424 |
| Nov 12, 2025 | 25.42 | 25.42 | 25.08 | 25.08 | 25.08 | -1.26% | 100 |
| Nov 11, 2025 | 25.20 | 25.48 | 25.20 | 25.40 | 25.40 | 0.67% | 250 |
| Nov 10, 2025 | 25.60 | 25.74 | 25.23 | 25.23 | 25.23 | 0.92% | 127 |
| Nov 7, 2025 | 25.00 | 25.63 | 25.00 | 25.00 | 25.00 | - | 299 |
| Nov 6, 2025 | 31.23 | 31.23 | 25.00 | 25.00 | 25.00 | -21.58% | 350 |
| Nov 5, 2025 | 30.99 | 31.88 | 30.99 | 31.88 | 31.88 | 0.89% | 20 |
| Nov 4, 2025 | 30.83 | 31.60 | 30.83 | 31.60 | 31.60 | 1.48% | 264 |
| Nov 3, 2025 | 31.54 | 31.96 | 31.14 | 31.14 | 31.14 | -1.49% | 198 |
| Oct 31, 2025 | 31.62 | 32.38 | 31.61 | 31.61 | 31.61 | -0.25% | 150 |
| Oct 30, 2025 | 31.67 | 32.10 | 31.67 | 31.69 | 31.69 | 0.13% | 98 |
| Oct 29, 2025 | 31.28 | 32.12 | 31.28 | 31.65 | 31.65 | 1.05% | 100 |
| Oct 28, 2025 | 32.03 | 32.12 | 31.32 | 31.32 | 31.32 | -2.22% | 2,170 |
| Oct 27, 2025 | 31.97 | 32.21 | 31.97 | 32.03 | 32.03 | -0.03% | 872 |