Bausch Health Companies Inc. (FRA:BVF)
Germany · Delayed Price · Currency is EUR 5.49
+0.06 (1.01%)
At close: Oct 23, 2026
FRA:BVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 1.01% | - |
| Oct 22, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -5.15% | - |
| Oct 21, 2026 | 5.44 | 5.73 | 5.44 | 5.73 | 5.73 | 1.24% | - |
| Oct 20, 2026 | 5.35 | 5.66 | 5.35 | 5.66 | 5.66 | 0.44% | - |
| Oct 19, 2026 | 5.36 | 5.63 | 5.36 | 5.63 | 5.63 | 5.23% | - |
| Oct 16, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 7.43% | - |
| Oct 15, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.08% | - |
| Oct 14, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.40% | - |
| Oct 13, 2026 | 5.05 | 5.06 | 5.05 | 5.06 | 5.06 | -12.09% | - |
| Oct 12, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 12.63% | 1,000 |
| Oct 9, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -1.83% | - |
| Oct 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -5.02% | - |
| Oct 7, 2026 | 5.08 | 5.48 | 5.08 | 5.48 | 5.48 | 4.68% | - |
| Oct 6, 2026 | 4.99 | 5.23 | 4.99 | 5.23 | 5.23 | 6.73% | - |
| Oct 5, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.29% | - |
| Oct 2, 2026 | 4.83 | 5.02 | 4.83 | 5.02 | 5.02 | -0.79% | 225 |
| Oct 1, 2026 | 4.89 | 5.06 | 4.89 | 5.06 | 5.06 | 4.01% | - |
| Sep 30, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.33% | - |
| Sep 29, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.91% | - |
| Sep 28, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -5.12% | - |
| Sep 25, 2026 | 4.70 | 4.96 | 4.70 | 4.96 | 4.96 | 1.93% | - |
| Sep 24, 2026 | 4.73 | 4.87 | 4.73 | 4.87 | 4.87 | -2.29% | - |
| Sep 23, 2026 | 4.81 | 4.98 | 4.81 | 4.98 | 4.98 | -0.28% | - |
| Sep 22, 2026 | 4.65 | 4.99 | 4.65 | 4.99 | 4.99 | 2.38% | - |
| Sep 21, 2026 | 4.69 | 4.88 | 4.69 | 4.88 | 4.88 | -0.57% | - |
| Sep 18, 2026 | 4.66 | 4.91 | 4.66 | 4.91 | 4.91 | 3.94% | - |
| Sep 17, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.55% | - |
| Sep 16, 2026 | 4.64 | 4.65 | 4.64 | 4.65 | 4.65 | -4.44% | 500 |
| Sep 15, 2026 | 4.84 | 4.86 | 4.84 | 4.86 | 4.86 | -4.44% | - |
| Sep 14, 2026 | 4.79 | 5.10 | 4.79 | 5.09 | 5.09 | 2.33% | 450 |
| Sep 11, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -1.21% | - |
| Sep 10, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -6.15% | - |
| Sep 9, 2026 | 5.25 | 5.37 | 5.25 | 5.37 | 5.37 | -2.90% | - |
| Sep 8, 2026 | 5.32 | 5.53 | 5.32 | 5.53 | 5.53 | -0.27% | - |
| Sep 7, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.18% | - |
| Sep 4, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 2.41% | - |
| Sep 3, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.79% | 250 |
| Sep 2, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 2.02% | - |
| Sep 1, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.78% | - |
| Aug 31, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.39% | - |
| Aug 28, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -3.29% | - |
| Aug 27, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -3.10% | - |
| Aug 26, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.73% | - |
| Aug 25, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 4.11% | - |
| Aug 24, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -5.60% | - |
| Aug 21, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -1.34% | - |
| Aug 20, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -1.40% | - |
| Aug 19, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 5.56% | - |
| Aug 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.64% | - |
| Aug 17, 2026 | 5.34 | 5.49 | 5.32 | 5.49 | 5.49 | 5.18% | 18 |