Bavarian Nordic A/S (LON:0DPB)
London · Delayed Price · Currency is GBP · Price in DKK 235.89
-0.82 (-0.35%)
At close: Aug 1, 2025
New Relic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 238.05 | 238.00 | 235.50 | 235.89 | 235.89 | -0.35% | 191,926 |
| Jul 31, 2025 | 236.20 | 238.30 | 235.50 | 236.71 | 236.71 | -0.01% | 23,286 |
| Jul 30, 2025 | 236.70 | 238.60 | 235.10 | 236.73 | 236.73 | -0.98% | 247,323 |
| Jul 29, 2025 | 238.75 | 240.35 | 237.00 | 239.07 | 239.07 | 0.45% | 644,956 |
| Jul 28, 2025 | 238.35 | 273.40 | 236.30 | 238.00 | 238.00 | 2.47% | 2,049,761 |
| Jul 25, 2025 | 230.25 | 237.70 | 227.50 | 232.26 | 232.26 | -1.33% | 140,634 |
| Jul 24, 2025 | 193.23 | 238.50 | 193.15 | 235.40 | 235.40 | 23.36% | 27,969 |
| Jul 23, 2025 | 186.75 | 192.00 | 186.50 | 190.82 | 190.82 | 2.98% | 30,304 |
| Jul 22, 2025 | 184.90 | 185.55 | 184.10 | 185.30 | 185.30 | 0.35% | 8,876 |
| Jul 21, 2025 | 185.73 | 186.30 | 182.45 | 184.66 | 184.66 | -0.68% | 23,781 |
| Jul 18, 2025 | 183.48 | 187.05 | 183.05 | 185.92 | 185.92 | 2.02% | 7,937 |
| Jul 17, 2025 | 182.30 | 183.60 | 181.95 | 182.24 | 182.24 | 0.34% | 3,663 |
| Jul 16, 2025 | 180.00 | 182.50 | 179.40 | 181.62 | 181.62 | -0.56% | 2,295 |
| Jul 15, 2025 | 179.83 | 183.85 | 180.00 | 182.64 | 182.64 | 2.23% | 6,106 |
| Jul 14, 2025 | 178.70 | 180.30 | 177.70 | 178.65 | 178.65 | -1.84% | 6,103 |
| Jul 11, 2025 | 184.15 | 185.20 | 180.70 | 182.00 | 182.00 | -0.11% | 5,114 |
| Jul 10, 2025 | 178.10 | 184.85 | 178.05 | 182.20 | 182.20 | 5.19% | 127,704 |
| Jul 9, 2025 | 172.55 | 176.75 | 170.75 | 173.20 | 173.20 | 0.35% | 3,721 |
| Jul 8, 2025 | 170.50 | 172.78 | 169.58 | 172.60 | 172.60 | 0.97% | 3,643 |
| Jul 7, 2025 | 172.75 | 173.10 | 169.50 | 170.94 | 170.94 | 0.70% | 1,648 |
| Jul 4, 2025 | 168.65 | 173.20 | 166.78 | 169.75 | 169.75 | -0.21% | 1,332 |
| Jul 3, 2025 | 169.73 | 170.60 | 168.77 | 170.10 | 170.10 | 1.30% | 5,196 |
| Jul 2, 2025 | 168.60 | 169.55 | 166.85 | 167.93 | 167.93 | 0.47% | 9,592 |
| Jul 1, 2025 | 169.28 | 168.95 | 166.25 | 167.15 | 167.15 | -2.18% | 4,404 |
| Jun 30, 2025 | 171.03 | 172.00 | 168.95 | 170.88 | 170.88 | -0.01% | 5,104 |
| Jun 27, 2025 | 172.85 | 173.50 | 168.80 | 170.90 | 170.90 | -0.67% | 6,139 |
| Jun 26, 2025 | 168.55 | 173.40 | 168.50 | 172.05 | 172.05 | 0.84% | 6,533 |
| Jun 25, 2025 | 170.40 | 171.50 | 168.90 | 170.62 | 170.62 | 0.40% | 2,397 |
| Jun 24, 2025 | 170.60 | 172.25 | 169.95 | 169.95 | 169.95 | 0.18% | 1,637 |
| Jun 23, 2025 | 172.50 | 173.30 | 168.80 | 169.65 | 169.65 | -3.46% | 3,565 |
| Jun 20, 2025 | 174.65 | 176.95 | 173.85 | 175.73 | 175.73 | 0.76% | 26,817 |
| Jun 19, 2025 | 173.63 | 175.25 | 172.75 | 174.41 | 174.41 | -1.51% | 1,268 |
| Jun 18, 2025 | 174.00 | 178.70 | 173.05 | 177.09 | 177.09 | -0.56% | 4,139 |
| Jun 17, 2025 | 180.50 | 180.15 | 174.15 | 178.08 | 178.08 | -2.70% | 5,267 |
| Jun 16, 2025 | 184.00 | 184.40 | 180.45 | 183.02 | 183.02 | -0.61% | 1,769 |
| Jun 13, 2025 | 182.75 | 184.83 | 182.35 | 184.14 | 184.14 | -0.59% | 7,689 |
| Jun 12, 2025 | 186.30 | 186.35 | 183.50 | 185.24 | 185.24 | -0.34% | 4,701 |
| Jun 11, 2025 | 187.88 | 188.00 | 184.30 | 185.88 | 185.88 | 0.59% | 16,178 |
| Jun 10, 2025 | 178.15 | 188.05 | 178.05 | 184.79 | 184.79 | 2.29% | 22,601 |
| Jun 6, 2025 | 180.10 | 181.45 | 179.48 | 180.65 | 180.65 | -0.08% | 8,118 |
| Jun 4, 2025 | 179.68 | 181.88 | 179.40 | 180.80 | 180.80 | 0.89% | 30,928 |
| Jun 3, 2025 | 181.88 | 183.00 | 179.20 | 179.20 | 179.20 | -0.42% | 18,313 |
| Jun 2, 2025 | 173.73 | 181.90 | 173.45 | 179.95 | 179.95 | 4.05% | 17,648 |
| May 28, 2025 | 172.95 | 176.15 | 171.55 | 172.95 | 172.95 | -0.32% | 10,429 |
| May 27, 2025 | 171.23 | 173.50 | 171.60 | 173.50 | 173.50 | 1.55% | 5,105 |
| May 26, 2025 | 171.20 | 171.45 | 166.95 | 170.85 | 170.85 | 1.95% | 11,755 |
| May 23, 2025 | 170.10 | 171.15 | 165.10 | 167.58 | 167.58 | -1.11% | 1,579 |
| May 22, 2025 | 171.68 | 208.30 | 151.00 | 169.45 | 169.45 | -1.54% | 321,100 |
| May 21, 2025 | 172.05 | 175.35 | 170.75 | 172.10 | 172.10 | -0.69% | 9,668 |
| May 20, 2025 | 171.53 | 174.80 | 169.00 | 173.30 | 173.30 | 2.94% | 6,111 |