Skip to main content
logo
Bavarian Nordic A/S (FRA:BV3)
Germany flag Germany · Delayed Price · Currency is EUR
24.58
-0.18 (-0.73%)
Last updated: Jun 2, 2026, 8:08 AM CET

FRA:BV3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202624.5824.5824.5824.58--0.73%-
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
Apr 16, 202626.6627.0226.2426.2426.24-1.13%145
Apr 15, 202626.4026.5426.4026.5426.540.30%-
Apr 14, 202626.3426.4626.3426.4626.462.64%-
Apr 13, 202625.7825.7825.7825.7825.78-1.23%-
Apr 10, 202625.9826.1025.9826.1026.100.46%-
Apr 9, 202626.1626.1625.6425.9825.98-0.92%65
Apr 8, 202626.8026.8026.2226.2226.221.16%680
Apr 7, 202625.7225.9225.7225.9225.920.66%-
Apr 2, 202625.3825.7525.3825.7525.75-0.66%100
Apr 1, 202626.0126.0125.9225.9225.92-0.12%-
Mar 31, 202625.5425.9525.5425.9525.952.61%50
Mar 30, 202625.0925.2925.0925.2925.29-1.44%-
Mar 27, 202625.6625.6625.6625.6625.660.08%-
Mar 26, 202625.0225.6425.0225.6425.641.95%76
Mar 25, 202625.2025.2025.1525.1525.15-0.20%-
Mar 24, 202624.7025.2024.7025.2025.201.37%1
Mar 23, 202624.6625.3824.6624.8624.86-0.24%33
Mar 20, 202624.2825.3324.2824.9224.922.30%16