Bausch Health Companies Inc. (FRA:BVF)
Germany · Delayed Price · Currency is EUR 4.906
+0.186 (3.94%)
At close: Sep 18, 2026
FRA:BVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |