Bausch Health Companies Inc. (FRA:BVF)
Germany · Delayed Price · Currency is EUR 5.49
+0.04 (0.73%)
At close: Aug 26, 2026
FRA:BVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 1.96% | - |
| Aug 13, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.29% | - |
| Aug 12, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -1.72% | - |
| Aug 11, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -7.12% | - |
| Aug 10, 2026 | 5.13 | 5.62 | 5.13 | 5.62 | 5.62 | 15.88% | 800 |
| Aug 7, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -6.37% | - |
| Aug 6, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -2.91% | - |
| Aug 5, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -8.10% | - |
| Aug 4, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 1.49% | - |
| Aug 3, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 15.32% | 1,650 |
| Jul 31, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 30.53% | - |
| Jul 30, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.65% | - |
| Jul 29, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.43% | - |
| Jul 28, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.82% | - |
| Jul 27, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.05% | - |
| Jul 24, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.72% | - |
| Jul 23, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | - |
| Jul 22, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.65% | - |
| Jul 21, 2026 | 3.85 | 3.85 | 3.76 | 3.76 | 3.76 | -4.76% | - |
| Jul 20, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.74% | - |
| Jul 17, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Jul 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.72% | - |
| Jul 15, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.37% | - |
| Jul 14, 2026 | 3.99 | 4.03 | 3.99 | 4.03 | 4.03 | 3.07% | 650 |
| Jul 13, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -1.71% | - |
| Jul 10, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.58% | - |
| Jul 9, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.35% | - |
| Jul 8, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 2.13% | - |
| Jul 7, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -2.71% | - |
| Jul 6, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.45% | - |
| Jul 3, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 5.75% | - |
| Jul 2, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.72% | - |
| Jul 1, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.05% | - |
| Jun 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.14% | - |
| Jun 29, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -7.20% | - |
| Jun 26, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 5.77% | - |
| Jun 25, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 4.14% | - |
| Jun 24, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 3.61% | - |
| Jun 23, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.10% | - |
| Jun 22, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -6.32% | - |
| Jun 19, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 4.72% | - |
| Jun 18, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.79% | - |
| Jun 17, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.09% | - |