Bavarian Nordic A/S (VIE:BAVA)
Austria
· Delayed Price · Currency is EUR 24.42
0.00 (0.00%)
Last updated: Mar 9, 2026, 3:30 PM CET
Bavarian Nordic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 24.73 | 24.73 | 24.42 | 24.42 | 24.42 | -3.13% | - |
| Mar 5, 2026 | 24.97 | 25.32 | 24.97 | 25.21 | 25.21 | 0.20% | - |
| Mar 4, 2026 | 24.86 | 25.16 | 24.81 | 25.16 | 25.16 | 1.66% | - |
| Mar 3, 2026 | 25.38 | 25.38 | 24.75 | 24.75 | 24.75 | -3.77% | - |
| Mar 2, 2026 | 26.06 | 26.40 | 25.72 | 25.72 | 25.72 | -2.69% | - |
| Feb 27, 2026 | 26.40 | 26.45 | 26.32 | 26.43 | 26.43 | 0.34% | - |
| Feb 26, 2026 | 26.24 | 26.37 | 26.24 | 26.34 | 26.34 | -0.19% | - |
| Feb 25, 2026 | 26.15 | 26.39 | 26.15 | 26.39 | 26.39 | 0.19% | - |
| Feb 24, 2026 | 25.92 | 26.34 | 25.92 | 26.34 | 26.34 | 1.11% | - |
| Feb 23, 2026 | 26.16 | 26.16 | 25.77 | 26.05 | 26.05 | -1.25% | - |
| Feb 20, 2026 | 26.54 | 26.54 | 26.20 | 26.38 | 26.38 | 0.08% | - |
| Feb 19, 2026 | 26.12 | 26.36 | 26.12 | 26.36 | 26.36 | 0.50% | - |
| Feb 18, 2026 | 26.03 | 26.23 | 25.91 | 26.23 | 26.23 | 0.69% | - |
| Feb 17, 2026 | 25.53 | 26.05 | 25.44 | 26.05 | 26.05 | 2.52% | 250 |
| Feb 16, 2026 | 25.51 | 25.51 | 25.30 | 25.41 | 25.41 | -1.13% | - |
| Feb 13, 2026 | 25.45 | 25.70 | 25.45 | 25.70 | 25.70 | -0.04% | - |
| Feb 12, 2026 | 25.24 | 25.86 | 25.24 | 25.71 | 25.71 | 2.51% | - |
| Feb 11, 2026 | 25.83 | 25.83 | 25.08 | 25.08 | 25.08 | -3.76% | - |
| Feb 10, 2026 | 25.78 | 26.23 | 25.78 | 26.06 | 26.06 | 0.97% | 1 |
| Feb 9, 2026 | 25.98 | 26.19 | 25.81 | 25.81 | 25.81 | -0.42% | - |
| Feb 6, 2026 | 25.91 | 25.96 | 25.77 | 25.92 | 25.92 | -0.69% | - |
| Feb 5, 2026 | 26.18 | 26.33 | 26.10 | 26.10 | 26.10 | -0.76% | - |
| Feb 4, 2026 | 25.90 | 26.50 | 25.90 | 26.30 | 26.30 | -0.64% | 94 |
| Feb 3, 2026 | 26.19 | 26.51 | 26.19 | 26.47 | 26.47 | 3.64% | - |
| Feb 2, 2026 | 25.58 | 25.64 | 25.54 | 25.54 | 25.54 | -0.82% | - |
| Jan 30, 2026 | 25.57 | 26.15 | 25.57 | 25.75 | 25.75 | 0.70% | - |
| Jan 29, 2026 | 26.01 | 26.01 | 25.56 | 25.57 | 25.57 | -2.07% | - |
| Jan 28, 2026 | 26.48 | 26.48 | 26.11 | 26.11 | 26.11 | -1.62% | - |
| Jan 27, 2026 | 26.58 | 26.62 | 26.54 | 26.54 | 26.54 | -0.38% | - |
| Jan 26, 2026 | 26.44 | 26.64 | 26.44 | 26.64 | 26.64 | 0.34% | - |
| Jan 23, 2026 | 26.71 | 26.82 | 26.55 | 26.55 | 26.55 | -1.01% | - |
| Jan 22, 2026 | 26.79 | 26.82 | 26.63 | 26.82 | 26.82 | 1.67% | - |
| Jan 21, 2026 | 26.17 | 26.38 | 26.08 | 26.38 | 26.38 | 0.53% | - |
| Jan 20, 2026 | 25.65 | 26.24 | 25.65 | 26.24 | 26.24 | 1.74% | - |
| Jan 19, 2026 | 26.09 | 26.09 | 25.77 | 25.79 | 25.79 | -3.30% | - |
| Jan 16, 2026 | 26.63 | 26.76 | 26.63 | 26.67 | 26.67 | 0.23% | - |
| Jan 15, 2026 | 26.74 | 26.78 | 26.61 | 26.61 | 26.61 | -1.19% | - |
| Jan 14, 2026 | 26.74 | 27.01 | 26.74 | 26.93 | 26.93 | 0.97% | - |
| Jan 13, 2026 | 26.64 | 26.67 | 26.57 | 26.67 | 26.67 | 0.41% | - |
| Jan 12, 2026 | 26.48 | 26.81 | 26.48 | 26.56 | 26.56 | -0.11% | - |
| Jan 9, 2026 | 26.58 | 26.74 | 26.54 | 26.59 | 26.59 | - | - |
| Jan 8, 2026 | 26.75 | 26.76 | 26.59 | 26.59 | 26.59 | -0.41% | - |
| Jan 7, 2026 | 26.42 | 26.70 | 26.30 | 26.70 | 26.70 | 0.95% | - |
| Jan 6, 2026 | 25.87 | 26.45 | 25.87 | 26.45 | 26.45 | 2.28% | - |
| Jan 5, 2026 | 25.90 | 25.95 | 25.78 | 25.86 | 25.86 | 0.12% | - |
| Jan 2, 2026 | 25.63 | 25.91 | 25.62 | 25.83 | 25.83 | 0.66% | - |
| Dec 30, 2025 | 25.41 | 25.66 | 25.41 | 25.66 | 25.66 | 0.31% | - |
| Dec 29, 2025 | 25.43 | 25.60 | 25.43 | 25.58 | 25.58 | 0.95% | - |
| Dec 23, 2025 | 25.32 | 25.46 | 25.26 | 25.34 | 25.34 | 0.24% | - |
| Dec 22, 2025 | 25.32 | 25.32 | 25.06 | 25.28 | 25.28 | -0.24% | - |
| Dec 19, 2025 | 25.15 | 25.34 | 25.13 | 25.34 | 25.34 | 0.64% | - |
| Dec 18, 2025 | 24.45 | 25.18 | 24.45 | 25.18 | 25.18 | 2.44% | - |
| Dec 17, 2025 | 24.57 | 24.58 | 24.40 | 24.58 | 24.58 | 0.12% | - |
| Dec 16, 2025 | 24.91 | 25.00 | 24.55 | 24.55 | 24.55 | -2.04% | - |
| Dec 15, 2025 | 25.04 | 25.22 | 25.04 | 25.06 | 25.06 | -0.52% | - |
| Dec 12, 2025 | 25.15 | 25.40 | 25.15 | 25.19 | 25.19 | -0.04% | - |
| Dec 11, 2025 | 25.24 | 25.39 | 25.20 | 25.20 | 25.20 | -0.20% | - |
| Dec 10, 2025 | 25.34 | 25.37 | 25.25 | 25.25 | 25.25 | -0.36% | - |
| Dec 9, 2025 | 25.45 | 25.65 | 25.34 | 25.34 | 25.34 | -0.51% | - |
| Dec 8, 2025 | 25.72 | 25.72 | 25.47 | 25.47 | 25.47 | 0.08% | - |
| Dec 5, 2025 | 25.64 | 25.64 | 25.45 | 25.45 | 25.45 | -0.93% | - |
| Dec 4, 2025 | 25.43 | 25.69 | 25.43 | 25.69 | 25.69 | 1.10% | - |
| Dec 3, 2025 | 25.90 | 25.90 | 25.26 | 25.41 | 25.41 | -0.35% | - |
| Dec 2, 2025 | 25.69 | 25.94 | 25.50 | 25.50 | 25.50 | 1.55% | - |
| Dec 1, 2025 | 24.61 | 25.11 | 24.61 | 25.11 | 25.11 | 1.50% | - |
| Nov 28, 2025 | 24.92 | 24.92 | 24.74 | 24.74 | 24.74 | -0.28% | - |
| Nov 27, 2025 | 25.00 | 25.00 | 24.81 | 24.81 | 24.81 | -1.35% | - |
| Nov 26, 2025 | 24.80 | 25.15 | 24.69 | 25.15 | 25.15 | 1.99% | - |
| Nov 25, 2025 | 24.74 | 24.74 | 24.53 | 24.66 | 24.66 | -0.92% | - |
| Nov 24, 2025 | 24.71 | 24.89 | 24.47 | 24.89 | 24.89 | 0.93% | - |
| Nov 21, 2025 | 24.93 | 24.93 | 24.49 | 24.66 | 24.66 | -1.52% | - |
| Nov 20, 2025 | 24.61 | 25.16 | 24.59 | 25.04 | 25.04 | 2.50% | - |
| Nov 19, 2025 | 24.31 | 24.43 | 24.14 | 24.43 | 24.43 | 0.62% | - |
| Nov 18, 2025 | 24.35 | 24.44 | 24.28 | 24.28 | 24.28 | -1.50% | - |
| Nov 17, 2025 | 24.01 | 24.65 | 24.01 | 24.65 | 24.65 | 4.23% | - |
| Nov 14, 2025 | 23.22 | 23.65 | 23.20 | 23.65 | 23.65 | -5.51% | - |
| Nov 13, 2025 | 25.25 | 25.25 | 25.03 | 25.03 | 25.03 | -1.15% | - |
| Nov 12, 2025 | 25.53 | 25.53 | 25.22 | 25.32 | 25.32 | -0.59% | - |
| Nov 11, 2025 | 25.50 | 25.50 | 25.20 | 25.47 | 25.47 | 0.08% | - |
| Nov 10, 2025 | 25.66 | 25.72 | 25.45 | 25.45 | 25.45 | 0.87% | - |
| Nov 7, 2025 | 25.46 | 25.46 | 25.23 | 25.23 | 25.23 | -2.06% | - |
| Nov 6, 2025 | 31.59 | 31.59 | 25.76 | 25.76 | 25.76 | -18.51% | 327 |
| Nov 5, 2025 | 31.64 | 31.89 | 31.61 | 31.61 | 31.61 | 0.35% | - |
| Nov 4, 2025 | 31.58 | 31.58 | 31.36 | 31.50 | 31.50 | 0.06% | - |
| Nov 3, 2025 | 32.00 | 32.00 | 31.48 | 31.48 | 31.48 | -1.25% | - |
| Oct 31, 2025 | 32.21 | 32.21 | 31.88 | 31.88 | 31.88 | -0.53% | - |
| Oct 30, 2025 | 32.28 | 32.28 | 32.05 | 32.05 | 32.05 | -0.19% | - |
| Oct 29, 2025 | 31.88 | 32.28 | 31.88 | 32.11 | 32.11 | 1.45% | - |
| Oct 28, 2025 | 32.14 | 32.14 | 31.65 | 31.65 | 31.65 | -1.71% | - |
| Oct 27, 2025 | 32.35 | 32.35 | 32.13 | 32.20 | 32.20 | -0.28% | - |
| Oct 24, 2025 | 32.44 | 32.44 | 32.29 | 32.29 | 32.29 | -0.06% | - |
| Oct 23, 2025 | 32.43 | 32.43 | 32.31 | 32.31 | 32.31 | 0.91% | - |
| Oct 22, 2025 | 32.47 | 32.47 | 32.02 | 32.02 | 32.02 | -1.29% | - |
| Oct 21, 2025 | 32.00 | 32.44 | 31.94 | 32.44 | 32.44 | 1.72% | - |
| Oct 20, 2025 | 31.96 | 31.96 | 31.87 | 31.89 | 31.89 | 0.19% | - |
| Oct 17, 2025 | 32.13 | 32.13 | 31.83 | 31.83 | 31.83 | -0.59% | - |
| Oct 16, 2025 | 31.85 | 32.07 | 31.85 | 32.02 | 32.02 | 3.66% | - |
| Oct 15, 2025 | 30.81 | 30.89 | 30.67 | 30.89 | 30.89 | 0.62% | - |
| Oct 14, 2025 | 30.70 | 30.70 | 30.62 | 30.70 | 30.70 | -0.55% | - |
| Oct 13, 2025 | 30.71 | 30.87 | 30.71 | 30.87 | 30.87 | -0.77% | - |