Skip to main content
logo
Bavarian Nordic A/S (FRA:BV3)
Germany flag Germany · Delayed Price · Currency is EUR
28.50
-0.16 (-0.56%)
Last updated: Aug 26, 2026, 12:59 PM CET

FRA:BV3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202628.1828.6628.1828.6628.661.20%118
Aug 24, 202628.6628.6628.3228.3228.322.31%15
Aug 21, 202626.8028.0626.8027.6827.688.46%106
Aug 20, 202625.5225.5225.5225.5225.520.87%-
Aug 19, 202624.9625.3024.9625.3025.30-0.32%150
Aug 18, 202624.7225.3824.7225.3825.382.42%4
Aug 17, 202624.6224.9824.6224.7824.780.81%25
Aug 14, 202624.1824.6624.1824.5824.581.07%14
Aug 13, 202623.9824.3223.9824.3224.321.08%50
Aug 12, 202623.4024.0623.4024.0624.062.73%6
Aug 11, 202623.3423.4223.3423.4223.420.34%332
Aug 10, 202623.2623.3423.2623.3423.340.43%-
Aug 7, 202623.2423.2423.2423.2423.24-2.19%-
Aug 6, 202623.7623.7623.7623.7623.760.25%-
Aug 5, 202623.8623.8623.7023.7023.70-0.42%100
Aug 4, 202623.8423.8423.7823.8023.80-0.58%9
Aug 3, 202623.5623.9423.5623.9423.941.27%22
Jul 31, 202623.8223.8223.5223.6423.640.77%100
Jul 30, 202623.3823.4623.3823.4623.46-1.51%4
Jul 29, 202623.6023.8223.6023.8223.823.30%300
Jul 28, 202623.0623.0623.0623.0623.06-0.86%-
Jul 27, 202623.3623.3623.2623.2623.260.78%50
Jul 24, 202623.2823.2823.0823.0823.08-2.78%-
Jul 23, 202623.7223.7423.6023.7423.74-1.08%150
Jul 22, 202624.0024.0024.0024.0024.00-0.50%-
Jul 21, 202624.1424.1424.1224.1224.120.50%5
Jul 20, 202624.3424.3424.0024.0024.00-1.48%56
Jul 17, 202624.5024.5024.3624.3624.360.08%-
Jul 16, 202624.3424.3424.3424.3424.340.91%-
Jul 15, 202624.1224.1224.1224.1224.12-0.66%-
Jul 14, 202624.2824.2824.2824.2824.280.08%-
Jul 13, 202624.0624.2624.0624.2624.26-0.82%-
Jul 10, 202624.4624.4624.4624.4624.46-2.08%-
Jul 9, 202624.9824.9824.9824.9824.980.89%-
Jul 8, 202624.7824.7824.7624.7624.76-1.43%-
Jul 7, 202625.0825.1225.0825.1225.12-0.16%3
Jul 6, 202625.1625.3825.1625.1625.16-0.08%74
Jul 3, 202625.3025.3025.1825.1825.18-1.10%-
Jul 2, 202624.5025.4624.5025.4625.465.47%106
Jul 1, 202624.1424.1424.1424.1424.14-0.17%-
Jun 30, 202624.0824.1824.0824.1824.180.58%85
Jun 29, 202623.6824.1423.6824.0424.042.12%4,000
Jun 26, 202623.3623.5423.3623.5423.54-0.34%-
Jun 25, 202623.6223.6223.6223.6223.621.99%-
Jun 24, 202623.1623.1623.1623.1623.16-1.61%-
Jun 23, 202622.6023.5422.6023.5423.543.52%4
Jun 22, 202623.1223.1222.7422.7422.74-3.81%-
Jun 19, 202623.6423.6423.6423.6423.64-0.34%-
Jun 18, 202623.8823.8823.7223.7223.72--
Jun 17, 202623.7223.7223.7223.7223.72-1.74%-