Skip to main content
logo
Bavarian Nordic A/S (FRA:BV3)
Germany flag Germany · Delayed Price · Currency is EUR
23.54
-0.08 (-0.34%)
At close: Jun 26, 2026

FRA:BV3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Jun 16, 202624.1424.1424.1424.1424.140.08%-
Jun 15, 202624.5224.5224.1224.1224.12-2.43%-
Jun 12, 202624.7224.7224.7224.7224.722.06%-
Jun 11, 202623.8224.2223.8224.2224.220.92%50
Jun 10, 202624.0024.0024.0024.0024.000.08%-
Jun 9, 202623.4623.9823.4623.9823.982.39%-
Jun 8, 202623.7023.8023.4223.4223.42-1.26%400
Jun 5, 202624.2024.2023.7223.7223.72-2.23%-
Jun 4, 202623.6624.2623.6624.2624.262.54%-
Jun 3, 202624.1424.1423.6623.6623.66-1.99%51
Jun 2, 202624.5824.5824.1424.1424.14-2.50%-
Jun 1, 202624.7624.7624.7624.7624.761.14%-
May 29, 202624.8024.8024.4824.4824.48-0.97%-
May 28, 202625.1825.1824.7224.7224.72-2.52%20
May 27, 202625.4425.6625.3625.3625.36-0.16%100
May 26, 202626.2626.2625.4025.4025.40-3.64%-
May 25, 202626.2426.3626.2426.3626.362.01%8
May 22, 202626.2226.2225.8425.8425.84-1.45%-
May 21, 202626.1826.2226.1826.2226.22-0.23%-
May 20, 202625.7426.2825.7426.2826.281.08%-
May 19, 202626.3026.3026.0026.0026.001.09%51
May 18, 202624.9226.2824.8025.7225.722.47%264
May 15, 202624.8025.1024.8025.1025.100.08%50
May 14, 202625.0825.0825.0825.0825.08-0.24%-
May 13, 202626.3426.3425.0025.1425.14-5.91%303
May 12, 202626.0626.7226.0626.7226.72-0.30%200
May 11, 202625.0827.7825.0826.8026.806.52%20
May 8, 202624.8025.2824.8025.1625.16-0.24%118
May 7, 202624.8225.2224.8225.2225.221.45%155
May 6, 202625.4625.4624.8624.8624.86-1.51%50
May 5, 202625.0425.5225.0425.2425.241.04%225
May 4, 202624.5424.9824.5424.9824.981.22%50
Apr 30, 202624.0624.6824.0624.6824.680.08%-
Apr 29, 202624.6624.6624.6624.6624.660.49%-
Apr 28, 202624.7024.8024.5424.5424.54-0.81%4
Apr 27, 202624.7024.7424.7024.7424.74-0.80%-
Apr 24, 202624.7224.9424.7224.9424.941.38%150
Apr 23, 202625.2825.2824.6024.6024.60-3.15%-
Apr 22, 202625.7025.7025.4025.4025.40-3.05%358
Apr 21, 202626.2426.2426.2026.2026.200.15%256
Apr 20, 202626.1226.1626.1226.1626.16-0.68%-
Apr 17, 202626.3226.3426.3026.3426.340.38%150