Skip to main content
logo
Bavarian Nordic A/S (VIE:BAVA)
Austria flag Austria · Delayed Price · Currency is EUR
23.12
-0.34 (-1.45%)
Last updated: Jun 22, 2026, 5:32 PM CET

VIE:BAVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 202623.5423.5422.9623.1223.12-1.45%-
Jun 19, 202624.2024.2023.4623.4623.46-2.41%390
Jun 18, 202624.2624.2624.0424.0424.04-0.91%-
Jun 17, 202624.0024.2624.0024.2624.260.92%-
Jun 16, 202624.5624.5624.0424.0424.04-1.64%-
Jun 15, 202624.5424.6024.4424.4424.44-0.97%-
Jun 12, 202624.6824.7024.5824.6824.680.41%-
Jun 11, 202624.3624.5824.3624.5824.580.82%-
Jun 10, 202624.3424.3824.0024.3824.38-0.25%-
Jun 9, 202623.7224.4423.7224.4424.442.43%-
Jun 8, 202624.1024.1023.8623.8623.86-1.65%-
Jun 5, 202624.5024.5424.2624.2624.26-0.98%-
Jun 4, 202624.1424.5024.1424.5024.502.00%-
Jun 3, 202624.3024.3224.0224.0224.02-1.88%-
Jun 2, 202624.6624.7024.4824.4824.48-1.05%-
Jun 1, 202624.8424.8424.7024.7424.74-1.28%-
May 29, 202625.2225.2225.0625.0625.060.16%-
May 28, 202625.4625.4624.9425.0225.02-2.49%-
May 27, 202625.7425.7625.6625.6625.66--
May 26, 202626.4826.4825.6025.6625.66-3.68%-
May 25, 202626.5426.6426.4626.6426.641.06%-
May 22, 202626.6026.6226.3626.3626.360.15%-
May 21, 202626.5426.5426.3226.3226.32-0.90%-
May 20, 202626.0626.5626.0626.5626.561.37%-
May 19, 202626.1026.3826.1026.2026.201.24%-
May 18, 202625.5226.4025.5225.8825.882.94%-
May 15, 202625.2225.6025.1025.1425.14-0.63%336
May 14, 202625.4225.4425.2425.3025.300.40%-
May 13, 202625.1225.3025.1225.2025.20-4.98%-
May 12, 202626.6426.6626.5226.5226.522.00%390
May 11, 202625.6426.2625.6426.0026.002.60%-
May 8, 202625.0225.3424.9825.3425.340.48%-
May 7, 202625.6425.6425.2225.2225.220.48%-
May 6, 202625.5425.5424.9425.1025.10-1.41%-
May 5, 202625.6825.6825.3825.4625.461.52%-
May 4, 202625.2625.3025.0825.0825.08-0.08%1
Apr 30, 202624.6225.1024.6225.1025.102.03%-
Apr 29, 202624.8424.8824.6024.6024.60-1.13%-
Apr 28, 202624.6624.9224.6624.8824.88-0.16%-
Apr 27, 202625.0825.0824.7224.9224.92-0.24%-
Apr 24, 202625.0225.0824.9424.9824.98-0.64%-
Apr 23, 202625.6825.6825.1425.1425.14-2.03%-
Apr 22, 202625.8825.8825.6625.6625.66-0.62%-
Apr 21, 202626.4626.4625.8225.8225.82-2.27%-
Apr 20, 202626.6226.6226.3426.4226.42-1.20%-
Apr 17, 202626.6826.9826.6826.7426.740.45%-
Apr 16, 202627.1227.1226.6226.6226.62-0.89%-
Apr 15, 202626.9827.0026.8626.8626.860.30%-
Apr 14, 202626.6626.7826.5426.7826.780.98%-
Apr 13, 202626.1626.5226.1626.5226.520.38%-