Bavarian Nordic A/S (LON:0DPB)
United Kingdom · Delayed Price · Currency is GBP · Price in DKK 242.60
-3.80 (-1.54%)
At close: Nov 10, 2026
LON:0DPB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 246.80 | 246.80 | 241.80 | 242.60 | 242.60 | -1.54% | 1,720 |
| Nov 9, 2026 | 241.80 | 248.20 | 241.00 | 246.40 | 246.40 | 3.18% | 1,076 |
| Nov 6, 2026 | 239.50 | 239.20 | 237.40 | 238.80 | 238.80 | -2.85% | 964 |
| Nov 5, 2026 | 249.80 | 250.60 | 245.80 | 245.80 | 245.80 | -0.81% | 9,109 |
| Nov 4, 2026 | 246.90 | 249.20 | 246.60 | 247.80 | 247.80 | 1.52% | 6,371 |
| Nov 3, 2026 | 245.50 | 246.00 | 243.00 | 244.10 | 244.10 | -2.20% | 786 |
| Nov 2, 2026 | 245.50 | 253.80 | 249.60 | 249.60 | 249.60 | 1.13% | 17,390 |
| Oct 30, 2026 | 250.20 | 246.80 | 246.20 | 246.80 | 246.80 | -0.48% | 1,096 |
| Oct 29, 2026 | 253.90 | 255.00 | 248.00 | 248.00 | 248.00 | -3.20% | 34,166 |
| Oct 28, 2026 | 255.50 | 256.40 | 253.20 | 256.20 | 256.20 | 0.39% | 5,438 |
| Oct 27, 2026 | 251.80 | 256.40 | 253.00 | 255.20 | 255.20 | 1.71% | 8,569 |
| Oct 26, 2026 | 247.50 | 250.90 | 249.20 | 250.90 | 250.90 | 1.41% | 2,398 |
| Oct 23, 2026 | 244.10 | 247.40 | 242.00 | 247.40 | 247.40 | 1.64% | 16,354 |
| Oct 22, 2026 | 241.80 | 244.10 | 242.80 | 243.40 | 243.40 | -0.25% | 695 |
| Oct 21, 2026 | 240.60 | 245.20 | 242.20 | 244.00 | 244.00 | 0.66% | 4,587 |
| Oct 20, 2026 | 239.10 | 242.60 | 239.20 | 242.40 | 242.40 | 1.93% | 20,671 |
| Oct 19, 2026 | 237.10 | 237.80 | 236.40 | 237.80 | 237.80 | -0.08% | 669 |
| Oct 16, 2026 | 237.90 | 241.00 | 237.80 | 238.00 | 238.00 | -0.42% | 17,634 |
| Oct 15, 2026 | 236.10 | 239.00 | 234.40 | 239.00 | 239.00 | 1.27% | 15,189 |
| Oct 14, 2026 | 236.30 | 237.80 | 235.40 | 236.00 | 236.00 | -0.76% | 5,993 |
| Oct 13, 2026 | 239.30 | 242.00 | 237.80 | 237.80 | 237.80 | -1.41% | 2,607 |
| Oct 12, 2026 | 232.80 | 241.20 | 237.40 | 241.20 | 241.20 | 2.38% | 11,684 |
| Oct 9, 2026 | 230.70 | 236.80 | 234.50 | 235.60 | 235.60 | 1.55% | 28,447 |
| Oct 8, 2026 | 234.60 | 234.20 | 230.20 | 232.00 | 232.00 | 4.32% | 9,568 |
| Oct 7, 2026 | 219.60 | 222.40 | 220.00 | 222.40 | 222.40 | -0.13% | 28,949 |
| Oct 6, 2026 | 225.60 | 228.00 | 222.20 | 222.70 | 222.70 | 0.23% | 38,237 |
| Oct 5, 2026 | 218.80 | 222.20 | 218.40 | 222.20 | 222.20 | 2.49% | 8,653 |
| Oct 2, 2026 | 215.70 | 216.80 | 214.00 | 216.80 | 216.80 | 0.09% | 6 |
| Oct 1, 2026 | 220.10 | 219.90 | 216.60 | 216.60 | 216.60 | -1.37% | 2,893 |
| Sep 30, 2026 | 219.00 | 219.60 | 219.60 | 219.60 | 219.60 | -0.72% | 31 |
| Sep 29, 2026 | 217.40 | 221.60 | 221.00 | 221.20 | 221.20 | 0.55% | 2,454 |
| Sep 28, 2026 | 217.80 | 220.00 | 217.80 | 220.00 | 220.00 | 0.92% | 1,425 |
| Sep 25, 2026 | 220.10 | 220.40 | 218.00 | 218.00 | 218.00 | -1.58% | 515 |
| Sep 24, 2026 | 221.50 | 222.20 | 220.00 | 221.50 | 221.50 | -0.58% | 3,745 |
| Sep 23, 2026 | 214.10 | 224.00 | 213.60 | 222.80 | 222.80 | 3.92% | 37,947 |
| Sep 22, 2026 | 210.00 | 214.40 | 208.40 | 214.40 | 214.40 | 1.71% | 9,479 |
| Sep 21, 2026 | 209.60 | 211.80 | 209.30 | 210.80 | 210.80 | 1.25% | 2,259 |
| Sep 18, 2026 | 206.70 | 210.20 | 208.10 | 208.20 | 208.20 | 0.39% | 10,587 |
| Sep 17, 2026 | 203.95 | 207.80 | 204.20 | 207.40 | 207.40 | 2.98% | 7,326 |
| Sep 16, 2026 | 200.40 | 202.60 | 201.40 | 201.40 | 201.40 | 0.40% | 737 |
| Sep 15, 2026 | 202.60 | 201.40 | 200.20 | 200.60 | 200.60 | -1.47% | 1,193 |
| Sep 14, 2026 | 202.80 | 205.40 | 203.00 | 203.60 | 203.60 | -0.10% | 13,170 |
| Sep 11, 2026 | 204.70 | 204.40 | 203.40 | 203.80 | 203.80 | 0.20% | 31,009 |
| Sep 10, 2026 | 201.80 | 205.20 | 201.40 | 203.40 | 203.40 | 0.39% | 18,912 |
| Sep 9, 2026 | 209.20 | 208.40 | 202.60 | 202.60 | 202.60 | -3.62% | 3,814 |
| Sep 8, 2026 | 210.80 | 211.80 | 210.20 | 210.20 | 210.20 | -0.47% | 1,749 |
| Sep 7, 2026 | 216.00 | 215.40 | 211.00 | 211.20 | 211.20 | -1.86% | 1,547 |
| Sep 4, 2026 | 218.60 | 216.60 | 215.10 | 215.20 | 215.20 | -2.23% | 4,769 |
| Sep 3, 2026 | 218.80 | 221.80 | 219.80 | 220.10 | 220.10 | 0.69% | 37,825 |
| Sep 2, 2026 | 220.90 | 221.00 | 218.40 | 218.60 | 218.60 | -1.26% | 4,118 |