Bavarian Nordic A/S (VIE:BAVA)
Austria
· Delayed Price · Currency is EUR 25.69
+0.28 (1.10%)
At close: Dec 4, 2025
Bavarian Nordic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.64 | 25.64 | 25.47 | 25.47 | - | -0.86% | - |
| 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% | - |
| Oct 10, 2025 | 30.98 | 31.41 | 30.98 | 31.11 | 31.11 | 0.39% | - |
| Oct 9, 2025 | 30.84 | 30.99 | 30.80 | 30.99 | 30.99 | -0.23% | - |
| Oct 8, 2025 | 30.96 | 31.06 | 30.88 | 31.06 | 31.06 | 1.11% | - |
| Oct 7, 2025 | 30.87 | 30.87 | 30.72 | 30.72 | 30.72 | 0.39% | - |
| Oct 6, 2025 | 30.82 | 30.94 | 30.60 | 30.60 | 30.60 | -1.00% | - |
| Oct 3, 2025 | 30.72 | 30.91 | 30.62 | 30.91 | 30.91 | 0.52% | - |
| Oct 2, 2025 | 30.75 | 30.75 | 30.61 | 30.75 | 30.75 | 0.82% | - |
| Oct 1, 2025 | 30.63 | 30.73 | 30.50 | 30.50 | 30.50 | -0.52% | - |
| Sep 30, 2025 | 30.62 | 30.66 | 30.56 | 30.66 | 30.66 | 0.07% | - |
| Sep 29, 2025 | 30.56 | 30.67 | 30.44 | 30.64 | 30.64 | 0.23% | 28 |
| Sep 26, 2025 | 30.72 | 30.72 | 30.57 | 30.57 | 30.57 | -0.23% | - |
| Sep 25, 2025 | 30.92 | 30.92 | 30.64 | 30.64 | 30.64 | -0.68% | - |
| Sep 24, 2025 | 30.88 | 30.88 | 30.85 | 30.85 | 30.85 | -0.19% | - |
| Sep 23, 2025 | 31.09 | 31.09 | 30.88 | 30.91 | 30.91 | -0.19% | - |
| Sep 22, 2025 | 30.96 | 30.97 | 30.68 | 30.97 | 30.97 | 0.03% | - |
| Sep 19, 2025 | 31.08 | 31.08 | 30.77 | 30.96 | 30.96 | 0.23% | 102 |
| Sep 18, 2025 | 31.14 | 31.14 | 30.89 | 30.89 | 30.89 | -0.71% | - |
| Sep 17, 2025 | 31.09 | 31.11 | 31.03 | 31.11 | 31.11 | 0.29% | - |
| Sep 16, 2025 | 31.16 | 31.16 | 31.02 | 31.02 | 31.02 | -0.16% | - |
| Sep 15, 2025 | 31.32 | 31.32 | 31.07 | 31.07 | 31.07 | -1.33% | - |
| Sep 12, 2025 | 31.45 | 31.49 | 31.24 | 31.49 | 31.49 | 0.03% | - |
| Sep 11, 2025 | 31.58 | 31.58 | 31.48 | 31.48 | 31.48 | -0.29% | - |
| Sep 10, 2025 | 31.63 | 31.63 | 31.55 | 31.57 | 31.57 | -0.13% | - |
| Sep 9, 2025 | 31.72 | 31.72 | 31.53 | 31.61 | 31.61 | -0.19% | - |
| Sep 8, 2025 | 31.82 | 31.82 | 31.67 | 31.67 | 31.67 | -0.25% | - |
| Sep 5, 2025 | 31.82 | 31.82 | 31.70 | 31.75 | 31.75 | 0.51% | - |
| Sep 4, 2025 | 31.64 | 31.81 | 31.59 | 31.59 | 31.59 | -0.22% | - |
| Sep 3, 2025 | 31.62 | 31.66 | 31.62 | 31.66 | 31.66 | 0.86% | - |
| Sep 2, 2025 | 31.76 | 31.76 | 31.39 | 31.39 | 31.39 | -1.10% | - |
| Sep 1, 2025 | 31.66 | 31.76 | 31.66 | 31.74 | 31.74 | -0.03% | - |
| Aug 29, 2025 | 31.81 | 31.81 | 31.75 | 31.75 | 31.75 | -0.03% | - |
| Aug 28, 2025 | 31.69 | 31.76 | 31.69 | 31.76 | 31.76 | 0.83% | - |
| Aug 27, 2025 | 31.74 | 31.77 | 31.50 | 31.50 | 31.50 | -2.33% | - |
| Aug 26, 2025 | 31.63 | 32.25 | 31.63 | 32.25 | 32.25 | 1.26% | - |
| Aug 25, 2025 | 32.52 | 32.52 | 31.85 | 31.85 | 31.85 | 1.21% | 50 |
| Aug 22, 2025 | 32.20 | 32.20 | 31.47 | 31.47 | 31.47 | -1.56% | - |
| Aug 21, 2025 | 31.94 | 31.97 | 31.93 | 31.97 | 31.97 | 0.60% | - |
| Aug 20, 2025 | 32.00 | 32.00 | 31.77 | 31.78 | 31.78 | 0.09% | 68 |
| Aug 19, 2025 | 32.09 | 32.09 | 31.75 | 31.75 | 31.75 | -0.94% | - |
| Aug 18, 2025 | 31.86 | 32.15 | 31.86 | 32.05 | 32.05 | 0.63% | 170 |
| Aug 15, 2025 | 31.99 | 31.99 | 31.84 | 31.85 | 31.85 | -0.13% | - |
| Aug 14, 2025 | 31.98 | 31.98 | 31.89 | 31.89 | 31.89 | - | - |
| Aug 13, 2025 | 31.93 | 31.93 | 31.88 | 31.89 | 31.89 | 0.25% | - |
| Aug 12, 2025 | 31.81 | 31.81 | 31.68 | 31.81 | 31.81 | 0.38% | - |
| Aug 11, 2025 | 31.80 | 31.80 | 31.63 | 31.69 | 31.69 | -0.38% | - |
| Aug 8, 2025 | 31.99 | 31.99 | 31.71 | 31.81 | 31.81 | -0.19% | - |
| Aug 7, 2025 | 31.76 | 31.90 | 31.76 | 31.87 | 31.87 | 0.54% | 60 |
| Aug 6, 2025 | 31.92 | 31.92 | 31.70 | 31.70 | 31.70 | -0.81% | - |
| Aug 5, 2025 | 32.11 | 32.11 | 31.86 | 31.96 | 31.96 | 0.35% | - |
| Aug 4, 2025 | 31.97 | 31.97 | 31.72 | 31.85 | 31.85 | 1.40% | - |
| Aug 1, 2025 | 31.70 | 31.72 | 31.41 | 31.41 | 31.41 | -1.35% | - |
| Jul 31, 2025 | 31.75 | 31.84 | 31.67 | 31.84 | 31.84 | 0.76% | - |
| Jul 30, 2025 | 31.70 | 31.80 | 31.60 | 31.60 | 31.60 | 0.54% | - |
| Jul 29, 2025 | 32.14 | 32.14 | 31.43 | 31.43 | 31.43 | -0.91% | - |
| Jul 28, 2025 | 31.67 | 32.29 | 31.63 | 31.72 | 31.72 | 1.70% | 1,077 |
| Jul 25, 2025 | 30.74 | 31.19 | 30.74 | 31.19 | 31.19 | 14.29% | - |
| Jul 24, 2025 | 26.45 | 27.29 | 26.45 | 27.29 | 27.29 | 4.84% | 440 |
| Jul 23, 2025 | 25.29 | 26.03 | 25.25 | 26.03 | 26.03 | 4.79% | - |
| Jul 22, 2025 | 24.73 | 24.84 | 24.61 | 24.84 | 24.84 | 0.28% | - |
| Jul 21, 2025 | 24.63 | 24.91 | 24.54 | 24.77 | 24.77 | 0.16% | - |