Bavarian Nordic A/S (LON:0DPB)
London · Delayed Price · Currency is GBP · Price in DKK 193.20
+5.90 (3.15%)
At close: Feb 12, 2026
Bavarian Nordic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 190.65 | 193.35 | 188.75 | 193.20 | 193.20 | 3.15% | 70,400 |
| Feb 11, 2026 | 193.65 | 193.65 | 186.10 | 187.30 | 187.30 | -4.12% | 10,768 |
| Feb 10, 2026 | 192.60 | 195.40 | 192.60 | 195.35 | 195.35 | 1.61% | 16,476 |
| Feb 9, 2026 | 194.50 | 196.10 | 192.25 | 192.25 | 192.25 | -0.29% | 46,201 |
| Feb 6, 2026 | 193.25 | 194.10 | 192.00 | 192.80 | 192.80 | -0.95% | 61,121 |
| Feb 5, 2026 | 195.50 | 197.23 | 194.65 | 194.65 | 194.65 | -1.34% | 5,913 |
| Feb 4, 2026 | 193.90 | 198.00 | 193.25 | 197.30 | 197.30 | -0.23% | 21,807 |
| Feb 3, 2026 | 193.78 | 198.03 | 193.78 | 197.75 | 197.75 | 3.24% | 67,295 |
| Feb 2, 2026 | 190.85 | 191.75 | 190.33 | 191.55 | 191.55 | -0.23% | 9,161 |
| Jan 30, 2026 | 190.80 | 193.70 | 190.80 | 192.00 | 192.00 | 0.62% | 11,403 |
| Jan 29, 2026 | 193.95 | 193.95 | 190.55 | 190.83 | 190.83 | -1.81% | 4,586 |
| Jan 28, 2026 | 198.75 | 198.75 | 194.10 | 194.35 | 194.35 | -2.21% | 21,185 |
| Jan 27, 2026 | 198.40 | 199.00 | 197.90 | 198.75 | 198.75 | 0.28% | 17,809 |
| Jan 26, 2026 | 196.85 | 199.28 | 196.85 | 198.20 | 198.20 | -0.18% | 18,038 |
| Jan 23, 2026 | 199.95 | 201.10 | 198.55 | 198.55 | 198.55 | -0.72% | 36,563 |
| Jan 22, 2026 | 199.40 | 200.00 | 198.40 | 200.00 | 200.00 | 1.42% | 48,373 |
| Jan 21, 2026 | 195.50 | 197.65 | 194.95 | 197.20 | 197.20 | 0.79% | 35,593 |
| Jan 20, 2026 | 191.35 | 195.65 | 190.50 | 195.65 | 195.65 | 1.61% | 35,931 |
| Jan 19, 2026 | 195.25 | 195.90 | 192.35 | 192.55 | 192.55 | -3.31% | 32,495 |
| Jan 16, 2026 | 198.05 | 200.05 | 198.05 | 199.15 | 199.15 | 0.20% | 4,694 |
| Jan 15, 2026 | 199.05 | 200.95 | 197.75 | 198.75 | 198.75 | -1.02% | 24,678 |
| Jan 14, 2026 | 199.20 | 202.10 | 199.20 | 200.80 | 200.80 | 0.98% | 17,598 |
| Jan 13, 2026 | 198.65 | 199.50 | 198.05 | 198.85 | 198.85 | 0.15% | 19,705 |
| Jan 12, 2026 | 198.50 | 200.40 | 197.85 | 198.55 | 198.55 | -0.05% | 27,120 |
| Jan 9, 2026 | 199.90 | 199.90 | 198.60 | 198.65 | 198.65 | -0.13% | 9,102 |
| Jan 8, 2026 | 199.90 | 200.85 | 198.10 | 198.90 | 198.90 | 0.08% | 31,507 |
| Jan 7, 2026 | 198.05 | 199.43 | 196.45 | 198.75 | 198.75 | 0.61% | 20,192 |
| Jan 6, 2026 | 193.15 | 197.95 | 193.15 | 197.55 | 197.55 | 2.92% | 53,026 |
| Jan 5, 2026 | 193.00 | 194.35 | 191.95 | 191.95 | 191.95 | -0.62% | 36,398 |
| Jan 2, 2026 | 190.75 | 193.35 | 190.75 | 193.15 | 193.15 | 1.60% | 7,826 |
| Dec 30, 2025 | 190.65 | 191.95 | 189.35 | 190.10 | 190.10 | -0.58% | 11,091 |
| Dec 29, 2025 | 189.45 | 191.60 | 189.45 | 191.20 | 191.20 | 1.32% | 3,940 |
| Dec 23, 2025 | 189.50 | 190.33 | 188.30 | 188.70 | 188.70 | -0.66% | 2,209 |
| Dec 22, 2025 | 189.70 | 190.20 | 187.05 | 189.95 | 189.95 | 0.40% | 3,071 |
| Dec 19, 2025 | 187.95 | 189.20 | 187.63 | 189.20 | 189.20 | 0.67% | 8,082 |
| Dec 18, 2025 | 183.65 | 187.95 | 183.65 | 187.95 | 187.95 | 2.59% | 21,920 |
| Dec 17, 2025 | 182.50 | 183.95 | 182.40 | 183.20 | 183.20 | -0.16% | 21,801 |
| Dec 16, 2025 | 185.80 | 187.35 | 183.50 | 183.50 | 183.50 | -2.16% | 7,954 |
| Dec 15, 2025 | 188.00 | 188.50 | 185.20 | 187.55 | 187.55 | -1.29% | 24,582 |
| Dec 12, 2025 | 188.05 | 190.95 | 187.95 | 190.00 | 190.00 | 0.66% | 9,875 |
| Dec 11, 2025 | 189.65 | 189.90 | 188.40 | 188.75 | 188.75 | -0.11% | 3,285 |
| Dec 10, 2025 | 189.85 | 189.85 | 188.45 | 188.95 | 188.95 | -0.05% | 4,845 |
| Dec 9, 2025 | 190.30 | 191.95 | 188.00 | 189.05 | 189.05 | -0.50% | 8,693 |
| Dec 8, 2025 | 191.50 | 192.20 | 189.75 | 190.00 | 190.00 | 0.32% | 25,122 |
| Dec 5, 2025 | 191.65 | 191.65 | 189.33 | 189.40 | 189.40 | -1.28% | 13,567 |
| Dec 4, 2025 | 190.75 | 191.85 | 189.45 | 191.85 | 191.85 | 0.95% | 12,693 |
| Dec 3, 2025 | 192.25 | 193.30 | 188.40 | 190.05 | 190.05 | -1.12% | 16,927 |
| Dec 2, 2025 | 193.65 | 195.80 | 191.15 | 192.20 | 192.20 | 2.81% | 21,801 |
| Dec 1, 2025 | 184.00 | 187.75 | 184.00 | 186.95 | 186.95 | 1.19% | 4,891 |
| Nov 28, 2025 | 185.60 | 186.25 | 184.75 | 184.75 | 184.75 | -0.39% | 4,425 |