Skip to main content
logo
Bavarian Nordic A/S (FRA:BV3)
Germany flag Germany · Delayed Price · Currency is EUR
24.50
+0.16 (0.66%)
Last updated: Jul 17, 2026, 8:07 AM CET

FRA:BV3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
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