Bavarian Nordic A/S BAVA
OMXCOP · Denmark · Health Technology
DKK 218.80-2.20 (-1.00%)
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | DKK 218.60 | -1.09% | DKK 220.00 | DKK 220.40 | DKK 216.20 | 71.23K |
| 2026-09-30 | DKK 221.00 | +1.10% | DKK 219.60 | DKK 221.80 | DKK 217.60 | 132.55K |
| 2026-09-29 | DKK 218.60 | -0.09% | DKK 218.00 | DKK 221.80 | DKK 218.00 | 173.08K |
| 2026-09-28 | DKK 218.80 | +0.46% | DKK 217.80 | DKK 220.60 | DKK 217.40 | 145.47K |
| 2026-09-25 | DKK 217.80 | -1.18% | DKK 220.20 | DKK 221.00 | DKK 216.80 | 198.54K |
| 2026-09-24 | DKK 220.40 | -0.81% | DKK 222.00 | DKK 222.60 | DKK 219.60 | 117.83K |
| 2026-09-23 | DKK 222.20 | +4.03% | DKK 214.60 | DKK 224.20 | DKK 214.60 | 361.40K |
| 2026-09-22 | DKK 213.60 | +1.71% | DKK 210.00 | DKK 214.40 | DKK 207.40 | 153.93K |
| 2026-09-21 | DKK 210.00 | +0.86% | DKK 209.60 | DKK 211.80 | DKK 209.00 | 75.81K |
| 2026-09-18 | DKK 208.20 | +0.39% | DKK 207.40 | DKK 210.00 | DKK 207.00 | 203.96K |
| 2026-09-17 | DKK 207.40 | +2.98% | DKK 205.20 | DKK 209.60 | DKK 204.00 | 170.88K |
| 2026-09-16 | DKK 201.40 | +0.50% | DKK 200.20 | DKK 202.60 | DKK 200.20 | 87.17K |
| 2026-09-15 | DKK 200.40 | -1.28% | DKK 202.20 | DKK 203.40 | DKK 199.20 | 132.76K |
| 2026-09-14 | DKK 203.00 | -0.39% | DKK 203.80 | DKK 205.80 | DKK 203.00 | 101.56K |
| 2026-09-11 | DKK 203.80 | +0.10% | DKK 205.00 | DKK 205.00 | DKK 203.00 | 118.30K |
| 2026-09-10 | DKK 203.60 | +0.49% | DKK 202.40 | DKK 205.40 | DKK 201.80 | 126.01K |
| 2026-09-09 | DKK 202.60 | -3.43% | DKK 209.00 | DKK 209.00 | DKK 201.80 | 230.14K |
| 2026-09-08 | DKK 209.80 | -0.94% | DKK 210.40 | DKK 212.00 | DKK 209.00 | 127.94K |
| 2026-09-07 | DKK 211.80 | -1.76% | DKK 215.60 | DKK 215.60 | DKK 210.60 | 146.32K |
| 2026-09-04 | DKK 215.60 | -1.73% | DKK 219.00 | DKK 219.20 | DKK 214.60 | 173.39K |
| 2026-09-03 | DKK 219.40 | +0.09% | DKK 219.20 | DKK 222.20 | DKK 218.20 | 149.42K |
| 2026-09-02 | DKK 219.20 | -1.26% | DKK 221.40 | DKK 221.40 | DKK 217.60 | 191.88K |
| 2026-09-01 | DKK 222.00 | +2.02% | DKK 217.60 | DKK 222.60 | DKK 217.20 | 314.18K |
| 2026-08-31 | DKK 217.60 | +1.97% | DKK 212.20 | DKK 218.00 | DKK 211.00 | 286.26K |
| 2026-08-28 | DKK 213.40 | +0.09% | DKK 215.20 | DKK 217.00 | DKK 213.20 | 105.10K |
| 2026-08-27 | DKK 213.20 | +0.28% | DKK 214.60 | DKK 214.60 | DKK 212.20 | 106.01K |
| 2026-08-26 | DKK 212.60 | -2.57% | DKK 216.00 | DKK 216.00 | DKK 212.20 | 215.18K |
| 2026-08-25 | DKK 218.20 | +2.44% | DKK 213.00 | DKK 218.40 | DKK 213.00 | 307.35K |
| 2026-08-24 | DKK 213.00 | +1.72% | DKK 211.80 | DKK 215.00 | DKK 209.60 | 450.46K |
| 2026-08-21 | DKK 209.40 | +9.06% | DKK 200.00 | DKK 212.40 | DKK 199.00 | 1.38M |
| 2026-08-20 | DKK 192.00 | -0.67% | DKK 192.50 | DKK 196.10 | DKK 192.00 | 277.78K |
| 2026-08-19 | DKK 193.30 | +2.28% | DKK 188.80 | DKK 193.40 | DKK 187.50 | 178.76K |
| 2026-08-18 | DKK 189.00 | +0.64% | DKK 187.00 | DKK 190.00 | DKK 186.80 | 119.97K |
| 2026-08-17 | DKK 187.80 | +1.02% | DKK 185.90 | DKK 188.30 | DKK 185.00 | 97.73K |
| 2026-08-14 | DKK 185.90 | +1.70% | DKK 183.00 | DKK 188.40 | DKK 183.00 | 186.60K |
| 2026-08-13 | DKK 182.80 | +1.16% | DKK 180.90 | DKK 183.20 | DKK 180.70 | 137.41K |
| 2026-08-12 | DKK 180.70 | +2.03% | DKK 177.00 | DKK 182.00 | DKK 176.90 | 155.78K |
| 2026-08-11 | DKK 177.10 | +0.40% | DKK 175.10 | DKK 177.40 | DKK 175.10 | 98.29K |
| 2026-08-10 | DKK 176.40 | 0.00% | DKK 176.60 | DKK 177.40 | DKK 175.20 | 97.12K |
| 2026-08-07 | DKK 176.40 | +0.80% | DKK 177.00 | DKK 179.30 | DKK 176.40 | 142.73K |
| 2026-08-06 | DKK 175.00 | -2.40% | DKK 178.10 | DKK 179.20 | DKK 174.50 | 149.16K |
| 2026-08-05 | DKK 179.30 | 0.00% | DKK 179.30 | DKK 180.00 | DKK 178.20 | 158.52K |
| 2026-08-04 | DKK 179.30 | -0.28% | DKK 179.40 | DKK 180.90 | DKK 177.40 | 138.53K |
| 2026-08-03 | DKK 179.80 | +1.07% | DKK 177.90 | DKK 180.10 | DKK 177.50 | 156.85K |
| 2026-07-31 | DKK 177.90 | -0.56% | DKK 178.90 | DKK 180.20 | DKK 176.40 | 127.80K |
| 2026-07-30 | DKK 178.90 | +1.19% | DKK 176.60 | DKK 178.90 | DKK 175.80 | 95.66K |
| 2026-07-29 | DKK 176.80 | -0.90% | DKK 179.00 | DKK 179.00 | DKK 176.40 | 81.95K |
| 2026-07-28 | DKK 178.40 | +2.00% | DKK 174.50 | DKK 179.50 | DKK 174.00 | 107.47K |
| 2026-07-27 | DKK 174.90 | +0.29% | DKK 174.70 | DKK 175.80 | DKK 174.00 | 66.88K |
| 2026-07-24 | DKK 174.40 | -1.25% | DKK 176.00 | DKK 176.40 | DKK 174.10 | 123.62K |
| 2026-07-23 | DKK 176.60 | -1.89% | DKK 179.00 | DKK 179.00 | DKK 175.80 | 159.63K |
| 2026-07-22 | DKK 180.00 | -0.55% | DKK 180.70 | DKK 181.10 | DKK 178.40 | 155.82K |
| 2026-07-21 | DKK 181.00 | -1.09% | DKK 181.30 | DKK 182.10 | DKK 179.60 | 147.73K |
| 2026-07-20 | DKK 183.00 | -0.60% | DKK 184.20 | DKK 184.20 | DKK 181.20 | 106.64K |
| 2026-07-17 | DKK 184.10 | -1.81% | DKK 184.30 | DKK 185.30 | DKK 182.90 | 90.37K |
| 2026-07-16 | DKK 187.50 | +1.90% | DKK 183.40 | DKK 187.50 | DKK 182.00 | 178.37K |
| 2026-07-15 | DKK 184.00 | +1.15% | DKK 184.10 | DKK 184.30 | DKK 179.50 | 169.86K |
| 2026-07-14 | DKK 181.90 | -1.46% | DKK 183.00 | DKK 185.00 | DKK 181.90 | 164.61K |
| 2026-07-13 | DKK 184.60 | +0.60% | DKK 183.10 | DKK 185.20 | DKK 181.50 | 280.05K |
| 2026-07-10 | DKK 183.50 | -0.92% | DKK 184.10 | DKK 186.30 | DKK 183.00 | 245.33K |
| 2026-07-09 | DKK 185.20 | -1.33% | DKK 190.80 | DKK 191.80 | DKK 181.30 | 412.94K |
| 2026-07-08 | DKK 187.70 | -0.37% | DKK 187.50 | DKK 188.40 | DKK 185.80 | 177.65K |
| 2026-07-07 | DKK 188.40 | -0.95% | DKK 190.50 | DKK 192.40 | DKK 186.50 | 252.62K |
| 2026-07-06 | DKK 190.20 | -0.16% | DKK 191.00 | DKK 191.90 | DKK 188.80 | 208.22K |
| 2026-07-03 | DKK 190.50 | +0.11% | DKK 190.30 | DKK 190.90 | DKK 189.10 | 204.52K |
| 2026-07-02 | DKK 190.30 | +2.86% | DKK 185.70 | DKK 190.70 | DKK 185.60 | 329.27K |
| 2026-07-01 | DKK 185.00 | +1.26% | DKK 182.40 | DKK 185.70 | DKK 181.30 | 259.07K |
| 2026-06-30 | DKK 182.70 | +1.50% | DKK 180.10 | DKK 183.60 | DKK 180.00 | 249.48K |
| 2026-06-29 | DKK 180.00 | +0.56% | DKK 179.40 | DKK 181.50 | DKK 179.10 | 177.53K |
| 2026-06-26 | DKK 179.00 | +0.45% | DKK 177.80 | DKK 179.10 | DKK 174.30 | 255.02K |
| 2026-06-25 | DKK 178.20 | +0.11% | DKK 181.50 | DKK 181.70 | DKK 176.80 | 249.76K |
| 2026-06-24 | DKK 178.00 | +0.91% | DKK 176.30 | DKK 178.60 | DKK 175.10 | 147.61K |
| 2026-06-23 | DKK 176.40 | +2.26% | DKK 172.80 | DKK 177.30 | DKK 172.80 | 198.31K |
| 2026-06-22 | DKK 172.50 | -1.71% | DKK 175.60 | DKK 177.60 | DKK 171.30 | 380.75K |
| 2026-06-19 | DKK 175.50 | -2.17% | DKK 180.00 | DKK 181.60 | DKK 175.50 | 1.21M |
| 2026-06-18 | DKK 179.40 | -0.72% | DKK 180.70 | DKK 181.70 | DKK 179.00 | 159.50K |
| 2026-06-17 | DKK 180.70 | +0.56% | DKK 179.70 | DKK 181.40 | DKK 179.00 | 134.34K |
| 2026-06-16 | DKK 179.70 | -1.59% | DKK 182.60 | DKK 184.10 | DKK 179.50 | 221.27K |
| 2026-06-15 | DKK 182.60 | -0.81% | DKK 183.50 | DKK 184.10 | DKK 181.70 | 229.50K |
| 2026-06-12 | DKK 184.10 | +0.55% | DKK 184.60 | DKK 185.60 | DKK 183.20 | 136.55K |
| 2026-06-11 | DKK 183.10 | +0.44% | DKK 182.00 | DKK 184.30 | DKK 181.30 | 110.77K |
| 2026-06-10 | DKK 182.30 | 0.00% | DKK 182.40 | DKK 182.70 | DKK 179.10 | 129.44K |
| 2026-06-09 | DKK 182.30 | +2.24% | DKK 176.60 | DKK 183.60 | DKK 176.60 | 240.26K |
| 2026-06-08 | DKK 178.30 | -2.35% | DKK 181.00 | DKK 182.20 | DKK 177.90 | 198.07K |
| 2026-06-04 | DKK 182.60 | +1.78% | DKK 179.80 | DKK 183.60 | DKK 179.80 | 123.28K |
| 2026-06-03 | DKK 179.40 | -1.75% | DKK 181.40 | DKK 181.80 | DKK 179.40 | 129.53K |
| 2026-06-02 | DKK 182.60 | -0.87% | DKK 183.60 | DKK 185.60 | DKK 182.20 | 194.07K |
| 2026-06-01 | DKK 184.20 | -1.71% | DKK 186.30 | DKK 186.30 | DKK 183.20 | 213.76K |
| 2026-05-29 | DKK 187.40 | +0.43% | DKK 187.70 | DKK 188.40 | DKK 186.40 | 182.74K |
| 2026-05-28 | DKK 186.60 | -2.61% | DKK 188.90 | DKK 190.60 | DKK 185.30 | 215.90K |