Skip to main content
logo
Bavarian Nordic A/S (FRA:BV3)
Germany flag Germany · Delayed Price · Currency is EUR
24.72
+0.12 (0.49%)
Last updated: Apr 24, 2026, 8:01 AM CET

FRA:BV3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 19, 202624.2324.4824.2324.3624.360.29%190
Mar 18, 202624.6224.6224.2924.2924.29-0.49%-
Mar 17, 202624.0924.4124.0924.4124.410.74%-
Mar 16, 202624.1524.2324.1524.2324.231.08%-
Mar 13, 202623.4523.9723.4523.9723.972.17%-
Mar 12, 202624.0024.0023.4623.4623.46-3.42%143
Mar 11, 202624.3324.5124.2924.2924.290.08%10
Mar 10, 202624.4024.4024.2724.2724.27-0.82%-
Mar 9, 202623.4024.4723.4024.4724.470.95%10
Mar 6, 202624.7924.7924.2424.2424.24-1.66%-
Mar 5, 202624.7924.7924.6524.6524.65-1.32%-
Mar 4, 202624.5424.9824.5424.9824.981.09%20
Mar 3, 202625.1625.3024.7124.7124.71-2.75%170
Mar 2, 202625.3025.8325.3025.4125.41-2.23%20
Feb 27, 202626.0526.0525.9925.9925.99-0.31%-
Feb 26, 202626.0826.0826.0726.0726.07-0.31%-
Feb 25, 202626.1826.1826.1526.1526.15-0.08%-
Feb 24, 202625.5326.1725.5326.1726.172.59%-
Feb 23, 202625.9925.9925.5125.5125.51-2.26%982
Feb 20, 202626.0426.2826.0426.1026.100.42%1,000
Feb 19, 202625.9026.2625.9025.9925.990.43%500
Feb 18, 202625.6525.9425.6525.8825.881.01%200
Feb 17, 202624.9325.6224.9325.6225.622.36%252
Feb 16, 202625.4325.4325.0325.0325.03-1.65%140
Feb 13, 202625.4025.4525.4025.4525.454.30%-
Feb 12, 202624.4024.4024.4024.4024.40-2.09%-
Feb 11, 202625.5125.5124.9224.9224.92-3.22%120