Bavarian Nordic A/S (FRA:BV3A)
Germany · Delayed Price · Currency is EUR 8.15
-0.05 (-0.61%)
At close: Jul 17, 2026
FRA:BV3A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8.20 | 8.20 | 8.10 | 8.15 | 8.15 | -0.61% | - |
| Jul 16, 2026 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 3.14% | - |
| Jul 15, 2026 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Jul 14, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Jul 13, 2026 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | 0.62% | - |
| Jul 10, 2026 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Jul 9, 2026 | 8.30 | 8.30 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| Jul 8, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Jul 7, 2026 | 8.35 | 8.35 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| Jul 6, 2026 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | 0.60% | - |
| Jul 3, 2026 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Jul 2, 2026 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | 9.21% | - |
| Jul 1, 2026 | 8.05 | 8.15 | 7.60 | 7.60 | 7.60 | -5.59% | 300 |
| Jun 30, 2026 | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | 1.26% | - |
| Jun 29, 2026 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | 3.25% | - |
| Jun 26, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Jun 25, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Jun 24, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 0.65% | - |
| Jun 23, 2026 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | 1.99% | - |
| Jun 22, 2026 | 7.70 | 7.70 | 7.55 | 7.55 | 7.55 | -4.43% | - |
| Jun 19, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | -0.63% | - |
| Jun 18, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Jun 17, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Jun 16, 2026 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Jun 15, 2026 | 8.20 | 8.20 | 8.05 | 8.05 | 8.05 | - | - |
| Jun 12, 2026 | 8.20 | 8.20 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Jun 11, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 0.63% | - |
| Jun 10, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Jun 9, 2026 | 7.85 | 8.05 | 7.80 | 8.05 | 8.05 | 1.90% | - |
| Jun 8, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | - | - |
| Jun 5, 2026 | 8.05 | 8.05 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Jun 4, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 1.27% | - |
| Jun 3, 2026 | 8.05 | 8.05 | 7.90 | 7.90 | 7.90 | -2.47% | - |
| Jun 2, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Jun 1, 2026 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| May 29, 2026 | 8.25 | 8.30 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| May 28, 2026 | 8.40 | 8.40 | 8.20 | 8.20 | 8.20 | -2.38% | - |
| May 27, 2026 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| May 26, 2026 | 8.75 | 8.75 | 8.45 | 8.45 | 8.45 | -1.74% | - |
| May 25, 2026 | 8.75 | 8.75 | 8.60 | 8.60 | 8.60 | -1.71% | - |
| May 22, 2026 | 8.70 | 8.80 | 8.70 | 8.75 | 8.75 | 1.16% | - |
| May 21, 2026 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | - | - |
| May 20, 2026 | 8.55 | 8.65 | 8.55 | 8.65 | 8.65 | 1.17% | - |
| May 19, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| May 18, 2026 | 8.20 | 8.55 | 8.20 | 8.55 | 8.55 | 3.64% | - |
| May 15, 2026 | 8.25 | 8.25 | 8.05 | 8.25 | 8.25 | 1.23% | - |
| May 14, 2026 | 8.30 | 8.30 | 8.15 | 8.15 | 8.15 | - | - |
| May 13, 2026 | 8.65 | 8.65 | 8.15 | 8.15 | 8.15 | -2.98% | - |
| May 12, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.33% | - |
| May 11, 2026 | 8.30 | 8.65 | 8.30 | 8.60 | 8.60 | 3.61% | - |