Bavarian Nordic A/S (FRA:BV3A)
Germany · Delayed Price · Currency is EUR 10.80
+0.10 (0.93%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:BV3A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.80 | 10.80 | 10.70 | 10.80 | 10.80 | 0.93% | 25 |
| Oct 22, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Oct 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Oct 20, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 1.92% | - |
| Oct 19, 2026 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Oct 16, 2026 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | -0.96% | 25 |
| Oct 15, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 0.97% | - |
| Oct 14, 2026 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Oct 13, 2026 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Oct 12, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 1.92% | - |
| Oct 9, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 1.96% | - |
| Oct 8, 2026 | 10.60 | 10.60 | 10.00 | 10.20 | 10.20 | 5.15% | - |
| Oct 7, 2026 | 9.70 | 9.75 | 9.70 | 9.70 | 9.70 | -3.00% | - |
| Oct 6, 2026 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | 3.63% | - |
| Oct 5, 2026 | 9.55 | 9.65 | 9.55 | 9.65 | 9.65 | 1.58% | - |
| Oct 2, 2026 | 9.55 | 9.55 | 9.40 | 9.50 | 9.50 | -1.04% | - |
| Oct 1, 2026 | 10.20 | 10.20 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Sep 30, 2026 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | - | - |
| Sep 29, 2026 | 9.65 | 9.75 | 9.65 | 9.65 | 9.65 | 0.52% | - |
| Sep 28, 2026 | 9.70 | 9.75 | 9.60 | 9.60 | 9.60 | - | - |
| Sep 25, 2026 | 9.85 | 9.85 | 9.60 | 9.60 | 9.60 | -2.04% | - |
| Sep 24, 2026 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | -2.00% | - |
| Sep 23, 2026 | 9.45 | 10.00 | 9.45 | 10.00 | 10.00 | 6.95% | - |
| Sep 22, 2026 | 9.30 | 9.35 | 9.20 | 9.35 | 9.35 | 0.54% | - |
| Sep 21, 2026 | 9.25 | 9.30 | 9.20 | 9.30 | 9.30 | 1.09% | - |
| Sep 18, 2026 | 9.15 | 9.20 | 9.10 | 9.20 | 9.20 | 2.22% | - |
| Sep 17, 2026 | 8.90 | 9.05 | 8.90 | 9.00 | 9.00 | 1.12% | - |
| Sep 16, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | 0.56% | - |
| Sep 15, 2026 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | -2.21% | - |
| Sep 14, 2026 | 8.95 | 9.05 | 8.90 | 9.05 | 9.05 | 1.12% | - |
| Sep 11, 2026 | 8.95 | 9.00 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Sep 10, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 0.56% | - |
| Sep 9, 2026 | 9.25 | 9.25 | 8.95 | 8.95 | 8.95 | -3.24% | - |
| Sep 8, 2026 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Sep 7, 2026 | 9.55 | 9.55 | 9.30 | 9.30 | 9.30 | -2.11% | - |
| Sep 4, 2026 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | -2.56% | - |
| Sep 3, 2026 | 9.65 | 9.75 | 9.65 | 9.75 | 9.75 | 1.04% | - |
| Sep 2, 2026 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | -1.03% | - |
| Sep 1, 2026 | 9.50 | 9.75 | 9.50 | 9.75 | 9.75 | 2.09% | - |
| Aug 31, 2026 | 9.40 | 9.55 | 9.40 | 9.55 | 9.55 | 1.06% | - |
| Aug 28, 2026 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | 0.53% | - |
| Aug 27, 2026 | 9.40 | 9.40 | 9.35 | 9.40 | 9.40 | - | - |
| Aug 26, 2026 | 9.55 | 9.55 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| Aug 25, 2026 | 9.40 | 9.50 | 9.40 | 9.50 | 9.50 | 1.60% | - |
| Aug 24, 2026 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | 1.63% | - |
| Aug 21, 2026 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | 8.88% | - |
| Aug 20, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | - | - |
| Aug 19, 2026 | 8.30 | 8.45 | 8.25 | 8.45 | 8.45 | 1.81% | - |
| Aug 18, 2026 | 8.20 | 8.75 | 8.20 | 8.30 | 8.30 | 1.22% | - |
| Aug 17, 2026 | 8.15 | 8.30 | 8.15 | 8.20 | 8.20 | -0.61% | - |