Bavarian Nordic A/S (CPH:BAVA)
Denmark
· Delayed Price · Currency is DKK 182.65
-4.95 (-2.64%)
At close: Mar 6, 2026
Bavarian Nordic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 187.55 | 187.60 | 181.75 | 182.65 | 182.65 | -2.64% | 313,902 |
| Mar 5, 2026 | 188.85 | 190.05 | 185.50 | 187.60 | 187.60 | -0.42% | 265,314 |
| Mar 4, 2026 | 184.95 | 188.40 | 183.60 | 188.40 | 188.40 | 1.84% | 316,115 |
| Mar 3, 2026 | 189.85 | 190.80 | 184.15 | 185.00 | 185.00 | -4.00% | 297,632 |
| Mar 2, 2026 | 194.60 | 196.00 | 190.85 | 192.70 | 192.70 | -2.43% | 238,458 |
| Feb 27, 2026 | 196.70 | 198.05 | 195.50 | 197.50 | 197.50 | 0.38% | 274,572 |
| Feb 26, 2026 | 196.80 | 197.60 | 194.25 | 196.75 | 196.75 | -0.10% | 172,708 |
| Feb 25, 2026 | 194.15 | 197.40 | 193.80 | 196.95 | 196.95 | 0.10% | 195,099 |
| Feb 24, 2026 | 194.60 | 197.50 | 191.35 | 196.75 | 196.75 | 1.13% | 232,866 |
| Feb 23, 2026 | 197.10 | 197.10 | 190.20 | 194.55 | 194.55 | -1.34% | 290,437 |
| Feb 20, 2026 | 197.25 | 198.65 | 193.65 | 197.20 | 197.20 | 0.10% | 359,904 |
| Feb 19, 2026 | 195.90 | 197.30 | 194.45 | 197.00 | 197.00 | 0.54% | 186,118 |
| Feb 18, 2026 | 195.10 | 196.60 | 193.30 | 195.95 | 195.95 | 1.14% | 194,017 |
| Feb 17, 2026 | 189.35 | 194.20 | 188.05 | 193.75 | 193.75 | 2.13% | 197,926 |
| Feb 16, 2026 | 190.00 | 190.60 | 188.20 | 189.70 | 189.70 | -1.20% | 119,689 |
| Feb 13, 2026 | 193.15 | 193.20 | 189.65 | 192.00 | 192.00 | -0.62% | 257,373 |
| Feb 12, 2026 | 190.00 | 194.10 | 188.30 | 193.20 | 193.20 | 3.15% | 354,832 |
| Feb 11, 2026 | 194.20 | 194.20 | 185.90 | 187.30 | 187.30 | -3.87% | 281,412 |
| Feb 10, 2026 | 192.55 | 195.65 | 192.45 | 194.85 | 194.85 | 1.19% | 176,707 |
| Feb 9, 2026 | 193.65 | 196.15 | 192.00 | 192.55 | 192.55 | -0.44% | 182,509 |
| Feb 6, 2026 | 193.45 | 194.10 | 190.50 | 193.40 | 193.40 | -0.41% | 253,326 |
| Feb 5, 2026 | 195.80 | 197.40 | 193.80 | 194.20 | 194.20 | -1.25% | 322,048 |
| Feb 4, 2026 | 197.00 | 198.10 | 192.65 | 196.65 | 196.65 | -0.56% | 331,717 |
| Feb 3, 2026 | 194.00 | 198.20 | 194.00 | 197.75 | 197.75 | 3.24% | 512,156 |
| Feb 2, 2026 | 191.75 | 191.85 | 190.00 | 191.55 | 191.55 | -0.23% | 239,187 |
| Jan 30, 2026 | 190.45 | 193.80 | 190.25 | 192.00 | 192.00 | 0.73% | 388,727 |
| Jan 29, 2026 | 194.75 | 194.80 | 190.40 | 190.60 | 190.60 | -2.16% | 353,623 |
| Jan 28, 2026 | 198.95 | 198.95 | 193.95 | 194.80 | 194.80 | -2.09% | 331,510 |
| Jan 27, 2026 | 198.90 | 199.10 | 197.80 | 198.95 | 198.95 | -0.03% | 350,791 |
| Jan 26, 2026 | 197.00 | 199.65 | 196.90 | 199.00 | 199.00 | 0.18% | 223,853 |
| Jan 23, 2026 | 200.00 | 201.10 | 198.25 | 198.65 | 198.65 | -0.67% | 426,689 |
| Jan 22, 2026 | 200.00 | 200.30 | 198.40 | 200.00 | 200.00 | 1.42% | 403,818 |
| Jan 21, 2026 | 195.95 | 197.60 | 194.25 | 197.20 | 197.20 | 0.79% | 323,814 |
| Jan 20, 2026 | 191.35 | 195.90 | 190.30 | 195.65 | 195.65 | 1.61% | 291,803 |
| Jan 19, 2026 | 192.40 | 196.70 | 191.00 | 192.55 | 192.55 | -3.31% | 366,697 |
| Jan 16, 2026 | 198.40 | 200.10 | 198.00 | 199.15 | 199.15 | 0.20% | 311,430 |
| Jan 15, 2026 | 200.70 | 201.10 | 197.20 | 198.75 | 198.75 | -1.12% | 313,657 |
| Jan 14, 2026 | 199.50 | 202.10 | 199.45 | 201.00 | 201.00 | 0.65% | 359,862 |
| Jan 13, 2026 | 198.55 | 199.70 | 197.85 | 199.70 | 199.70 | 0.58% | 276,894 |
| Jan 12, 2026 | 198.55 | 200.50 | 197.85 | 198.55 | 198.55 | -0.03% | 356,909 |
| Jan 9, 2026 | 199.15 | 200.00 | 197.95 | 198.60 | 198.60 | -0.23% | 217,366 |
| Jan 8, 2026 | 199.45 | 201.00 | 197.85 | 199.05 | 199.05 | -0.23% | 360,171 |
| Jan 7, 2026 | 199.00 | 199.55 | 196.00 | 199.50 | 199.50 | 1.01% | 353,013 |
| Jan 6, 2026 | 193.65 | 198.00 | 192.75 | 197.50 | 197.50 | 2.38% | 394,006 |
| Jan 5, 2026 | 193.00 | 194.75 | 191.50 | 192.90 | 192.90 | 0.05% | 200,538 |
| Jan 2, 2026 | 191.20 | 194.05 | 190.00 | 192.80 | 192.80 | 1.02% | 262,263 |
| Dec 30, 2025 | 190.65 | 192.00 | 189.05 | 190.85 | 190.85 | -0.16% | 235,025 |
| Dec 29, 2025 | 189.50 | 191.90 | 188.85 | 191.15 | 191.15 | 0.90% | 241,025 |
| Dec 23, 2025 | 190.00 | 190.70 | 187.95 | 189.45 | 189.45 | -0.63% | 180,285 |
| Dec 22, 2025 | 189.00 | 190.80 | 187.05 | 190.65 | 190.65 | 0.77% | 228,637 |
| Dec 19, 2025 | 188.00 | 189.20 | 186.60 | 189.20 | 189.20 | 0.64% | 323,652 |
| Dec 18, 2025 | 184.95 | 188.10 | 182.40 | 188.00 | 188.00 | 2.37% | 275,927 |
| Dec 17, 2025 | 184.15 | 184.20 | 181.60 | 183.65 | 183.65 | 0.08% | 382,566 |
| Dec 16, 2025 | 185.80 | 187.35 | 183.45 | 183.50 | 183.50 | -1.74% | 190,592 |
| Dec 15, 2025 | 188.10 | 188.55 | 185.20 | 186.75 | 186.75 | -0.85% | 277,476 |
| Dec 12, 2025 | 188.35 | 191.95 | 187.55 | 188.35 | 188.35 | -0.16% | 350,659 |
| Dec 11, 2025 | 188.65 | 190.00 | 187.75 | 188.65 | 188.65 | -0.40% | 302,317 |
| Dec 10, 2025 | 189.30 | 190.05 | 188.15 | 189.40 | 189.40 | 0.19% | 182,777 |
| Dec 9, 2025 | 190.80 | 192.00 | 187.90 | 189.05 | 189.05 | -0.50% | 357,531 |
| Dec 8, 2025 | 191.75 | 192.35 | 189.65 | 190.00 | 190.00 | -0.18% | 194,259 |
| Dec 5, 2025 | 191.95 | 191.95 | 189.35 | 190.35 | 190.35 | -0.78% | 173,608 |
| Dec 4, 2025 | 191.00 | 191.85 | 189.15 | 191.85 | 191.85 | 0.95% | 164,497 |
| Dec 3, 2025 | 193.00 | 194.00 | 188.00 | 190.05 | 190.05 | -1.12% | 272,455 |
| Dec 2, 2025 | 192.75 | 195.75 | 190.95 | 192.20 | 192.20 | 2.56% | 960,925 |
| Dec 1, 2025 | 184.20 | 188.00 | 183.65 | 187.40 | 187.40 | 1.43% | 265,152 |
| Nov 28, 2025 | 186.00 | 186.35 | 184.65 | 184.75 | 184.75 | -0.38% | 548,007 |
| Nov 27, 2025 | 188.00 | 188.00 | 185.25 | 185.45 | 185.45 | -1.25% | 150,888 |
| Nov 26, 2025 | 185.20 | 188.10 | 183.65 | 187.80 | 187.80 | 1.93% | 275,727 |
| Nov 25, 2025 | 186.00 | 186.00 | 182.80 | 184.25 | 184.25 | -0.94% | 204,096 |
| Nov 24, 2025 | 185.45 | 186.00 | 181.95 | 186.00 | 186.00 | 1.09% | 445,837 |
| Nov 21, 2025 | 186.00 | 186.35 | 181.35 | 184.00 | 184.00 | -2.28% | 335,308 |
| Nov 20, 2025 | 183.95 | 188.85 | 183.00 | 188.30 | 188.30 | 3.04% | 338,969 |
| Nov 19, 2025 | 181.70 | 183.00 | 179.95 | 182.75 | 182.75 | 0.41% | 255,163 |
| Nov 18, 2025 | 182.60 | 183.60 | 180.55 | 182.00 | 182.00 | -1.11% | 360,838 |
| Nov 17, 2025 | 180.00 | 184.25 | 177.65 | 184.05 | 184.05 | 4.34% | 910,750 |
| Nov 14, 2025 | 185.00 | 185.15 | 172.15 | 176.40 | 176.40 | -5.72% | 2,775,358 |
| Nov 13, 2025 | 188.50 | 188.90 | 186.50 | 187.10 | 187.10 | -0.98% | 610,690 |
| Nov 12, 2025 | 191.90 | 191.90 | 188.10 | 188.95 | 188.95 | -0.50% | 411,073 |
| Nov 11, 2025 | 190.90 | 191.00 | 187.95 | 189.90 | 189.90 | - | 589,857 |
| Nov 10, 2025 | 193.35 | 193.35 | 189.75 | 189.90 | 189.90 | 0.29% | 685,699 |
| Nov 7, 2025 | 191.55 | 191.55 | 187.15 | 189.35 | 189.35 | 1.26% | 1,144,278 |
| Nov 6, 2025 | 235.90 | 236.60 | 184.80 | 187.00 | 187.00 | -20.76% | 4,064,267 |
| Nov 5, 2025 | 236.00 | 238.40 | 235.30 | 236.00 | 236.00 | 0.38% | 491,334 |
| Nov 4, 2025 | 235.00 | 236.70 | 233.00 | 235.10 | 235.10 | 0.04% | 562,725 |
| Nov 3, 2025 | 238.00 | 238.50 | 235.00 | 235.00 | 235.00 | -1.67% | 488,399 |
| Oct 31, 2025 | 239.60 | 240.40 | 238.70 | 239.00 | 239.00 | -0.29% | 356,132 |
| Oct 30, 2025 | 240.00 | 240.60 | 239.20 | 239.70 | 239.70 | -0.33% | 283,405 |
| Oct 29, 2025 | 237.00 | 241.10 | 237.00 | 240.50 | 240.50 | 1.69% | 590,518 |
| Oct 28, 2025 | 240.00 | 240.20 | 236.50 | 236.50 | 236.50 | -1.50% | 330,910 |
| Oct 27, 2025 | 241.00 | 241.80 | 240.00 | 240.10 | 240.10 | -0.62% | 590,620 |
| Oct 24, 2025 | 241.70 | 241.90 | 241.50 | 241.60 | 241.60 | -0.04% | 269,072 |
| Oct 23, 2025 | 241.60 | 242.40 | 241.50 | 241.70 | 241.70 | -0.04% | 444,740 |
| Oct 22, 2025 | 241.60 | 242.20 | 241.50 | 241.80 | 241.80 | -0.12% | 329,473 |
| Oct 21, 2025 | 238.10 | 243.70 | 238.10 | 242.10 | 242.10 | 1.30% | 1,041,266 |
| Oct 20, 2025 | 238.00 | 239.30 | 235.80 | 239.00 | 239.00 | 0.42% | 399,388 |
| Oct 17, 2025 | 240.00 | 240.00 | 237.30 | 238.00 | 238.00 | -0.96% | 558,140 |
| Oct 16, 2025 | 240.20 | 242.00 | 235.90 | 240.30 | 240.30 | 4.25% | 982,260 |
| Oct 15, 2025 | 229.80 | 231.70 | 228.40 | 230.50 | 230.50 | 0.66% | 216,130 |
| Oct 14, 2025 | 228.00 | 229.50 | 228.00 | 229.00 | 229.00 | -0.56% | 517,020 |
| Oct 13, 2025 | 228.50 | 231.50 | 228.00 | 230.30 | 230.30 | -1.62% | 295,483 |