Bavarian Nordic A/S (LON:0DPB)
London · Delayed Price · Currency is GBP · Price in DKK 190.85
-1.08 (-0.56%)
At close: Mar 27, 2026
LON:0DPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 192.35 | 192.20 | 188.80 | 190.85 | 190.85 | -0.56% | 16,036 |
| Mar 26, 2026 | 188.50 | 192.10 | 188.40 | 191.93 | 191.93 | 0.83% | 3,411 |
| Mar 25, 2026 | 189.43 | 190.95 | 188.70 | 190.35 | 190.35 | 0.95% | 11,834 |
| Mar 24, 2026 | 188.40 | 189.25 | 187.73 | 188.55 | 188.55 | 0.32% | 11,727 |
| Mar 23, 2026 | 185.03 | 191.53 | 182.65 | 187.95 | 187.95 | -0.58% | 18,691 |
| Mar 20, 2026 | 189.93 | 190.08 | 185.00 | 189.05 | 189.05 | 2.74% | 72,108 |
| Mar 19, 2026 | 184.75 | 186.70 | 183.70 | 184.00 | 184.00 | -0.92% | 38,621 |
| Mar 18, 2026 | 186.45 | 188.45 | 185.60 | 185.70 | 185.70 | 0.46% | 32,886 |
| Mar 17, 2026 | 183.00 | 185.70 | 180.20 | 184.85 | 184.85 | 1.37% | 14,477 |
| Mar 16, 2026 | 179.00 | 182.35 | 178.00 | 182.35 | 182.35 | 0.39% | 53,020 |
| Mar 13, 2026 | 176.10 | 181.90 | 176.10 | 181.65 | 181.65 | 2.40% | 71,403 |
| Mar 12, 2026 | 178.85 | 180.05 | 176.40 | 177.40 | 177.40 | -2.71% | 23,080 |
| Mar 11, 2026 | 183.70 | 184.75 | 182.35 | 182.35 | 182.35 | -1.51% | 14,122 |
| Mar 10, 2026 | 184.10 | 187.55 | 184.10 | 185.15 | 185.15 | 0.95% | 31,715 |
| Mar 9, 2026 | 180.23 | 183.40 | 177.75 | 183.40 | 183.40 | 0.41% | 31,903 |
| Mar 6, 2026 | 187.55 | 187.55 | 182.28 | 182.65 | 182.65 | -2.61% | 22,630 |
| Mar 5, 2026 | 185.90 | 189.90 | 185.90 | 187.55 | 187.55 | -0.24% | 34,234 |
| Mar 4, 2026 | 186.40 | 188.00 | 183.90 | 188.00 | 188.00 | 1.62% | 71,760 |
| Mar 3, 2026 | 189.85 | 189.85 | 184.45 | 185.00 | 185.00 | -3.70% | 26,333 |
| Mar 2, 2026 | 194.30 | 194.40 | 191.00 | 192.10 | 192.10 | -2.59% | 17,334 |
| Feb 27, 2026 | 197.00 | 197.85 | 196.45 | 197.20 | 197.20 | 0.23% | 13,153 |
| Feb 26, 2026 | 195.63 | 197.60 | 194.63 | 196.75 | 196.75 | -0.10% | 10,788 |
| Feb 25, 2026 | 196.55 | 197.35 | 195.15 | 196.95 | 196.95 | 0.10% | 11,572 |
| Feb 24, 2026 | 193.30 | 197.50 | 191.95 | 196.75 | 196.75 | 1.03% | 17,886 |
| Feb 23, 2026 | 196.55 | 196.55 | 192.48 | 194.75 | 194.75 | -1.14% | 2,423 |
| Feb 20, 2026 | 197.20 | 198.40 | 194.05 | 197.00 | 197.00 | 0.25% | 16,478 |
| Feb 19, 2026 | 195.65 | 197.25 | 195.05 | 196.50 | 196.50 | 0.26% | 11,067 |
| Feb 18, 2026 | 194.80 | 196.05 | 193.55 | 196.00 | 196.00 | 1.29% | 43,701 |
| Feb 17, 2026 | 189.20 | 194.00 | 189.20 | 193.50 | 193.50 | 2.16% | 40,856 |
| Feb 16, 2026 | 189.65 | 190.00 | 188.55 | 189.40 | 189.40 | -1.35% | 1,163 |
| Feb 13, 2026 | 190.75 | 192.00 | 189.95 | 192.00 | 192.00 | -0.62% | 16,974 |
| 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 |