Bavarian Nordic A/S (FRA:BV3A)
Germany · Delayed Price · Currency is EUR 9.40
-0.10 (-1.05%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:BV3A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.55 | 9.55 | 9.45 | 9.45 | - | -0.53% | - |
| 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% | - |
| Aug 14, 2026 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | 2.48% | - |
| Aug 13, 2026 | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | 1.26% | - |
| Aug 12, 2026 | 7.75 | 7.95 | 7.75 | 7.95 | 7.95 | 2.58% | - |
| Aug 11, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Aug 10, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Aug 7, 2026 | 7.70 | 7.85 | 7.70 | 7.75 | 7.75 | - | - |
| Aug 6, 2026 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Aug 5, 2026 | 7.90 | 7.90 | 7.85 | 7.90 | 7.90 | 0.64% | - |
| Aug 4, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | - | - |
| Aug 3, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 0.64% | - |
| Jul 31, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Jul 30, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Jul 29, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Jul 28, 2026 | 7.70 | 7.85 | 7.70 | 7.85 | 7.85 | 1.95% | - |
| Jul 27, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | - | - |
| Jul 24, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Jul 23, 2026 | 7.90 | 7.90 | 7.75 | 7.75 | 7.75 | -2.52% | - |
| Jul 22, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Jul 21, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Jul 20, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -1.84% | - |
| 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% | - |