Skip to main content
logo
Bavarian Nordic A/S (FRA:BV3)
Germany flag Germany · Delayed Price · Currency is EUR
27.56
+0.20 (0.73%)
At close: Sep 18, 2026

FRA:BV3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202627.4027.5627.4027.5627.560.73%-
Sep 17, 202626.5027.3626.5027.3627.363.56%15
Sep 16, 202626.6626.6626.4226.4226.42-0.68%-
Sep 15, 202627.0627.0626.6026.6026.60-2.13%40
Sep 14, 202626.9027.1826.9027.1827.180.67%-
Sep 11, 202627.0027.0027.0027.0027.000.45%-
Sep 10, 202626.8426.8826.8426.8826.880.37%-
Sep 9, 202627.6627.6626.7826.7826.78-3.25%5
Sep 8, 202627.9427.9427.6827.6827.68-1.14%-
Sep 7, 202628.5228.5228.0028.0028.00-1.89%-
Sep 4, 202629.4029.4028.5428.5428.54-1.72%75
Sep 3, 202629.0429.0429.0429.0429.04-0.62%-
Sep 2, 202629.2229.2229.2229.2229.22-1.15%-
Sep 1, 202628.3029.6828.3029.5629.563.07%540
Aug 31, 202628.3228.6828.3228.6828.681.63%304
Aug 28, 202628.2228.2228.2228.2228.220.14%-
Aug 27, 202628.3028.3028.1828.1828.18-1.12%-
Aug 26, 202628.7628.7628.5028.5028.50-0.56%5
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%-