Bavarian Nordic A/S (LON:0DPB)
London · Delayed Price · Currency is GBP · Price in DKK 218.00
-3.50 (-1.58%)
At close: Sep 25, 2026
LON:0DPB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 221.30 | 222.20 | 220.00 | 221.50 | 221.50 | -0.58% | 3,495 |
| 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 |
| Sep 1, 2026 | 217.60 | 222.20 | 218.20 | 221.40 | 221.40 | 1.75% | 8,569 |
| Aug 31, 2026 | 212.00 | 217.60 | 211.60 | 217.60 | 217.60 | 1.07% | 51,778 |
| Aug 28, 2026 | 215.30 | 216.00 | 213.20 | 215.30 | 215.30 | 0.89% | 39,574 |
| Aug 27, 2026 | 213.90 | 214.20 | 212.60 | 213.39 | 213.39 | -0.10% | 18,697 |
| Aug 26, 2026 | 215.50 | 218.20 | 213.00 | 213.60 | 213.60 | -1.19% | 45,218 |
| Aug 25, 2026 | 213.30 | 218.00 | 213.00 | 216.17 | 216.17 | 1.00% | 82,511 |
| Aug 24, 2026 | 212.10 | 214.60 | 211.00 | 214.03 | 214.03 | 2.21% | 35,641 |
| Aug 21, 2026 | 199.25 | 212.20 | 200.20 | 209.40 | 209.40 | 9.06% | 88,534 |
| Aug 20, 2026 | 192.50 | 196.10 | 192.00 | 192.00 | 192.00 | -0.67% | 9,555 |
| Aug 19, 2026 | 188.00 | 193.30 | 188.30 | 193.30 | 193.30 | 2.45% | 29,186 |
| Aug 18, 2026 | 187.25 | 189.90 | 186.90 | 188.68 | 188.68 | 0.47% | 4,509 |
| Aug 17, 2026 | 185.70 | 188.20 | 185.20 | 187.80 | 187.80 | 2.62% | 3,948 |
| Aug 14, 2026 | 182.95 | 187.60 | 183.00 | 183.00 | 183.00 | 0.25% | 59,305 |
| Aug 13, 2026 | 180.80 | 182.60 | 181.75 | 182.55 | 182.55 | 1.02% | 29,881 |
| Aug 12, 2026 | 177.20 | 181.80 | 177.55 | 180.70 | 180.70 | 1.98% | 40,480 |
| Aug 11, 2026 | 175.45 | 177.40 | 175.30 | 177.20 | 177.20 | 0.57% | 3,234 |
| Aug 10, 2026 | 176.70 | 176.20 | 175.50 | 176.20 | 176.20 | -0.51% | 256 |
| Aug 7, 2026 | 177.00 | 179.20 | 176.40 | 177.10 | 177.10 | 1.32% | 22,838 |
| Aug 6, 2026 | 178.25 | 178.75 | 174.80 | 174.80 | 174.80 | -2.02% | 4,739 |
| Aug 5, 2026 | 179.25 | 179.60 | 178.40 | 178.40 | 178.40 | -0.22% | 2,731 |
| Aug 4, 2026 | 178.85 | 180.20 | 178.00 | 178.80 | 178.80 | -0.39% | 5,117 |
| Aug 3, 2026 | 177.60 | 180.00 | 178.25 | 179.50 | 179.50 | 1.47% | 697 |
| Jul 31, 2026 | 178.55 | 179.15 | 176.90 | 176.90 | 176.90 | -0.79% | 372 |
| Jul 30, 2026 | 176.40 | 178.30 | 176.00 | 178.30 | 178.30 | 0.96% | 7,041 |
| Jul 29, 2026 | 178.85 | 178.05 | 176.60 | 176.60 | 176.60 | -0.79% | 2,786 |
| Jul 28, 2026 | 174.95 | 179.30 | 175.90 | 178.00 | 178.00 | 1.66% | 30,381 |
| Jul 27, 2026 | 175.25 | 175.65 | 174.00 | 175.10 | 175.10 | 0.46% | 4,111 |
| Jul 24, 2026 | 175.85 | 175.90 | 174.30 | 174.30 | 174.30 | -1.30% | 18,095 |
| Jul 23, 2026 | 179.25 | 178.90 | 176.20 | 176.60 | 176.60 | -1.89% | 7,772 |
| Jul 22, 2026 | 180.70 | 180.60 | 178.65 | 180.00 | 180.00 | -0.55% | 1,144 |
| Jul 21, 2026 | 181.70 | 181.90 | 179.75 | 181.00 | 181.00 | -1.09% | 5,965 |
| Jul 20, 2026 | 184.50 | 184.50 | 181.80 | 183.00 | 183.00 | -0.60% | 23,696 |
| Jul 17, 2026 | 184.70 | 185.10 | 183.30 | 184.10 | 184.10 | -1.81% | 29,015 |