Bavarian Nordic A/S (FRA:BV3)
Germany
· Delayed Price · Currency is EUR 25.23
+0.04 (0.16%)
At close: Dec 4, 2025
Bavarian Nordic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.16% | - |
| Dec 3, 2025 | 25.26 | 25.63 | 25.19 | 25.19 | 25.19 | -0.24% | 100 |
| Dec 2, 2025 | 25.01 | 25.25 | 25.01 | 25.25 | 25.25 | 1.49% | - |
| Dec 1, 2025 | 24.33 | 25.03 | 24.33 | 24.88 | 24.88 | 1.68% | 100 |
| Nov 28, 2025 | 24.49 | 24.49 | 24.47 | 24.47 | 24.47 | -0.04% | - |
| Nov 27, 2025 | 24.72 | 24.72 | 24.48 | 24.48 | 24.48 | -1.13% | - |
| Nov 26, 2025 | 24.52 | 24.76 | 24.52 | 24.76 | 24.76 | 1.35% | - |
| Nov 25, 2025 | 24.31 | 24.43 | 24.31 | 24.43 | 24.43 | 0.41% | 7 |
| Nov 24, 2025 | 24.39 | 24.39 | 24.33 | 24.33 | 24.33 | -0.65% | - |
| Nov 21, 2025 | 24.39 | 24.54 | 24.39 | 24.49 | 24.49 | 0.53% | 22 |
| Nov 20, 2025 | 24.16 | 24.36 | 24.16 | 24.36 | 24.36 | 0.58% | - |
| Nov 19, 2025 | 23.89 | 24.22 | 23.89 | 24.22 | 24.22 | 0.41% | - |
| Nov 18, 2025 | 23.99 | 24.12 | 23.99 | 24.12 | 24.12 | -0.25% | 110 |
| Nov 17, 2025 | 24.50 | 24.50 | 24.00 | 24.18 | 24.18 | 2.85% | 100 |
| Nov 14, 2025 | 24.67 | 24.67 | 23.10 | 23.51 | 23.51 | -5.09% | 500 |
| Nov 13, 2025 | 25.11 | 25.15 | 24.77 | 24.77 | 24.77 | -1.24% | 424 |
| Nov 12, 2025 | 25.42 | 25.42 | 25.08 | 25.08 | 25.08 | -1.26% | 100 |
| Nov 11, 2025 | 25.20 | 25.48 | 25.20 | 25.40 | 25.40 | 0.67% | 250 |
| Nov 10, 2025 | 25.60 | 25.74 | 25.23 | 25.23 | 25.23 | 0.92% | 127 |
| Nov 7, 2025 | 25.00 | 25.63 | 25.00 | 25.00 | 25.00 | - | 299 |
| Nov 6, 2025 | 31.23 | 31.23 | 25.00 | 25.00 | 25.00 | -21.58% | 350 |
| Nov 5, 2025 | 30.99 | 31.88 | 30.99 | 31.88 | 31.88 | 0.89% | 20 |
| Nov 4, 2025 | 30.83 | 31.60 | 30.83 | 31.60 | 31.60 | 1.48% | 264 |
| Nov 3, 2025 | 31.54 | 31.96 | 31.14 | 31.14 | 31.14 | -1.49% | 198 |
| Oct 31, 2025 | 31.62 | 32.38 | 31.61 | 31.61 | 31.61 | -0.25% | 150 |
| Oct 30, 2025 | 31.67 | 32.10 | 31.67 | 31.69 | 31.69 | 0.13% | 98 |
| Oct 29, 2025 | 31.28 | 32.12 | 31.28 | 31.65 | 31.65 | 1.05% | 100 |
| Oct 28, 2025 | 32.03 | 32.12 | 31.32 | 31.32 | 31.32 | -2.22% | 2,170 |
| Oct 27, 2025 | 31.97 | 32.21 | 31.97 | 32.03 | 32.03 | -0.03% | 872 |
| Oct 24, 2025 | 32.25 | 32.30 | 32.04 | 32.04 | 32.04 | -0.65% | 840 |
| Oct 23, 2025 | 31.77 | 32.25 | 31.77 | 32.25 | 32.25 | 1.64% | - |
| Oct 22, 2025 | 31.73 | 32.30 | 31.73 | 31.73 | 31.73 | 0.03% | 635 |
| Oct 21, 2025 | 31.54 | 32.26 | 31.54 | 31.72 | 31.72 | 0.54% | 1,030 |
| Oct 20, 2025 | 31.71 | 31.71 | 31.55 | 31.55 | 31.55 | -0.38% | - |
| Oct 17, 2025 | 31.49 | 31.77 | 31.49 | 31.67 | 31.67 | 0.54% | 20 |
| Oct 16, 2025 | 31.54 | 32.05 | 31.50 | 31.50 | 31.50 | -1.56% | 212 |
| Oct 15, 2025 | 30.23 | 32.40 | 30.23 | 32.00 | 32.00 | 6.31% | 891 |
| Oct 14, 2025 | 30.18 | 30.54 | 30.10 | 30.10 | 30.10 | -0.33% | 150 |
| Oct 13, 2025 | 31.52 | 31.52 | 30.20 | 30.20 | 30.20 | -2.01% | 90 |
| Oct 10, 2025 | 30.53 | 31.32 | 30.53 | 30.82 | 30.82 | 1.18% | 443 |
| Oct 9, 2025 | 30.70 | 30.90 | 30.46 | 30.46 | 30.46 | -0.59% | 520 |
| Oct 8, 2025 | 30.30 | 30.67 | 30.30 | 30.64 | 30.64 | 0.96% | 170 |
| Oct 7, 2025 | 30.23 | 30.71 | 30.23 | 30.35 | 30.35 | 0.50% | 180 |
| Oct 6, 2025 | 30.54 | 30.58 | 30.20 | 30.20 | 30.20 | -1.27% | 452 |
| Oct 3, 2025 | 30.08 | 30.77 | 30.08 | 30.59 | 30.59 | 1.66% | 450 |
| Oct 2, 2025 | 30.30 | 30.50 | 30.09 | 30.09 | 30.09 | -0.56% | 1 |
| Oct 1, 2025 | 29.86 | 30.52 | 29.86 | 30.26 | 30.26 | 0.63% | 161 |
| Sep 30, 2025 | 30.20 | 30.20 | 30.07 | 30.07 | 30.07 | -0.56% | - |
| Sep 29, 2025 | 30.35 | 30.45 | 30.24 | 30.24 | 30.24 | -0.69% | 5 |
| Sep 26, 2025 | 30.45 | 30.60 | 30.45 | 30.45 | 30.45 | - | 100 |
| Sep 25, 2025 | 30.45 | 30.57 | 30.45 | 30.45 | 30.45 | - | 45 |
| Sep 24, 2025 | 30.51 | 30.79 | 30.45 | 30.45 | 30.45 | 0.13% | 135 |
| Sep 23, 2025 | 30.50 | 30.50 | 30.41 | 30.41 | 30.41 | -0.78% | 5 |
| Sep 22, 2025 | 30.63 | 30.71 | 30.61 | 30.65 | 30.65 | -0.20% | 355 |
| Sep 19, 2025 | 30.58 | 30.85 | 30.58 | 30.71 | 30.71 | 1.25% | 464 |
| Sep 18, 2025 | 30.95 | 30.95 | 30.33 | 30.33 | 30.33 | -1.91% | 80 |
| Sep 17, 2025 | 30.91 | 30.92 | 30.91 | 30.92 | 30.92 | 0.52% | 31 |
| Sep 16, 2025 | 30.81 | 30.81 | 30.76 | 30.76 | 30.76 | -0.16% | 30 |
| Sep 15, 2025 | 30.83 | 30.83 | 30.81 | 30.81 | 30.81 | 0.52% | - |
| Sep 12, 2025 | 31.35 | 31.35 | 30.35 | 30.65 | 30.65 | -2.23% | 2,476 |
| Sep 11, 2025 | 31.36 | 31.46 | 31.35 | 31.35 | 31.35 | -0.03% | 502 |
| Sep 10, 2025 | 31.35 | 31.67 | 31.35 | 31.36 | 31.36 | 0.03% | 1,289 |
| Sep 9, 2025 | 31.35 | 31.53 | 31.35 | 31.35 | 31.35 | - | 203 |
| Sep 8, 2025 | 31.32 | 31.36 | 31.32 | 31.35 | 31.35 | -0.48% | 50 |
| Sep 5, 2025 | 31.35 | 31.80 | 31.35 | 31.50 | 31.50 | 0.48% | 410 |
| Sep 4, 2025 | 31.15 | 31.71 | 31.15 | 31.35 | 31.35 | 0.64% | 325 |
| Sep 3, 2025 | 31.04 | 31.55 | 31.04 | 31.15 | 31.15 | 0.35% | 880 |
| Sep 2, 2025 | 31.23 | 31.53 | 31.04 | 31.04 | 31.04 | -0.23% | 137 |
| Sep 1, 2025 | 31.17 | 31.65 | 31.11 | 31.11 | 31.11 | -0.06% | 552 |
| Aug 29, 2025 | 31.15 | 31.67 | 31.13 | 31.13 | 31.13 | -0.13% | 390 |
| Aug 28, 2025 | 31.13 | 31.82 | 31.13 | 31.17 | 31.17 | 0.42% | 212 |
| Aug 27, 2025 | 31.71 | 31.71 | 31.04 | 31.04 | 31.04 | -1.90% | 120 |
| Aug 26, 2025 | 31.65 | 31.87 | 31.64 | 31.64 | 31.64 | -0.38% | 2,720 |
| Aug 25, 2025 | 32.59 | 32.59 | 31.76 | 31.76 | 31.76 | 0.79% | 681 |
| Aug 22, 2025 | 32.11 | 32.11 | 31.51 | 31.51 | 31.51 | -0.28% | 475 |
| Aug 21, 2025 | 31.50 | 31.92 | 31.50 | 31.60 | 31.60 | 0.16% | 315 |
| Aug 20, 2025 | 31.25 | 32.02 | 31.25 | 31.55 | 31.55 | 0.48% | 110 |
| Aug 19, 2025 | 31.92 | 31.92 | 31.40 | 31.40 | 31.40 | -1.41% | 12 |
| Aug 18, 2025 | 31.38 | 32.06 | 31.38 | 31.85 | 31.85 | 1.56% | 1,522 |
| Aug 15, 2025 | 31.80 | 31.83 | 31.36 | 31.36 | 31.36 | -1.38% | 379 |
| Aug 14, 2025 | 31.80 | 31.90 | 31.80 | 31.80 | 31.80 | - | 280 |
| Aug 13, 2025 | 31.75 | 31.92 | 31.75 | 31.80 | 31.80 | 1.34% | 92 |
| Aug 12, 2025 | 31.42 | 31.65 | 31.38 | 31.38 | 31.38 | 0.19% | 20 |
| Aug 11, 2025 | 31.42 | 31.65 | 31.32 | 31.32 | 31.32 | -0.19% | 253 |
| Aug 8, 2025 | 31.58 | 32.00 | 31.38 | 31.38 | 31.38 | -0.03% | 504 |
| Aug 7, 2025 | 31.37 | 31.90 | 31.37 | 31.39 | 31.39 | 0.06% | 1,925 |
| Aug 6, 2025 | 31.55 | 31.97 | 31.37 | 31.37 | 31.37 | -0.54% | 664 |
| Aug 5, 2025 | 31.21 | 32.22 | 31.21 | 31.54 | 31.54 | 0.73% | 1,235 |
| Aug 4, 2025 | 30.92 | 32.05 | 30.92 | 31.31 | 31.31 | -0.16% | 1,631 |
| Aug 1, 2025 | 31.00 | 31.65 | 31.00 | 31.36 | 31.36 | 0.32% | 1,395 |
| Jul 31, 2025 | 31.02 | 31.90 | 31.02 | 31.26 | 31.26 | 0.03% | 1,157 |
| Jul 30, 2025 | 31.23 | 31.72 | 31.23 | 31.25 | 31.25 | -0.13% | 192 |
| Jul 29, 2025 | 31.66 | 32.35 | 31.26 | 31.29 | 31.29 | -0.35% | 3,832 |
| Jul 28, 2025 | 31.34 | 32.39 | 30.90 | 31.40 | 31.40 | 2.82% | 3,642 |
| Jul 25, 2025 | 30.71 | 31.52 | 30.54 | 30.54 | 30.54 | -0.52% | 2,735 |
| Jul 24, 2025 | 26.10 | 31.99 | 26.10 | 30.70 | 30.70 | 18.40% | 3,399 |
| Jul 23, 2025 | 24.95 | 26.39 | 24.95 | 25.93 | 25.93 | 7.19% | 545 |
| Jul 22, 2025 | 24.34 | 24.69 | 24.19 | 24.19 | 24.19 | -0.78% | 105 |
| Jul 21, 2025 | 24.10 | 24.51 | 24.10 | 24.38 | 24.38 | 0.29% | 483 |
| Jul 18, 2025 | 24.49 | 25.08 | 24.31 | 24.31 | 24.31 | -0.37% | 515 |