Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Bavarian Nordic A/S (BV3A.F)

Compare
7.25
-0.20
(-2.68%)
As of 9:59:02 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20256.807.256.807.257.25150
Mar 3, 20257.407.457.407.457.45150
Feb 28, 20257.357.357.357.357.35-
Feb 27, 20257.257.507.257.457.45-
Feb 26, 20257.407.607.407.557.55-
Feb 25, 20257.457.707.457.607.60-
Feb 24, 20257.457.757.457.657.65-
Feb 21, 20257.357.607.357.607.60-
Feb 20, 20257.557.657.557.657.65-
Feb 19, 20257.657.707.557.557.55-
Feb 18, 20257.657.757.657.707.70-
Feb 17, 20257.757.757.607.607.60-
Feb 14, 20257.507.557.507.557.55-
Feb 13, 20257.457.457.457.457.45-
Feb 12, 20257.657.657.657.657.65-
Feb 11, 20257.657.657.657.657.65-
Feb 10, 20257.757.757.657.657.65-
Feb 7, 20257.657.707.657.707.70-
Feb 6, 20257.657.707.657.707.70-
Feb 5, 20257.457.507.457.507.50-
Feb 4, 20257.357.557.357.557.55-
Feb 3, 20258.208.208.158.208.20-
Jan 31, 20258.758.858.758.758.75-
Jan 30, 20258.408.408.408.408.4050
Jan 29, 20258.808.808.608.608.60-
Jan 28, 20258.508.608.408.608.60-
Jan 27, 20258.658.658.308.308.30-
Jan 24, 20258.808.808.808.808.80-
Jan 23, 20258.608.758.558.758.75-
Jan 22, 20258.908.908.708.708.70-
Jan 21, 20258.408.708.408.708.70-
Jan 20, 20258.558.558.508.558.55-
Jan 17, 20258.658.958.558.958.95100
Jan 16, 20258.458.558.458.558.55-
Jan 15, 20258.458.458.308.308.30-
Jan 14, 20258.658.658.608.608.60-
Jan 13, 20258.708.708.608.608.60-
Jan 10, 20258.909.008.908.908.90-
Jan 9, 20258.909.008.908.958.95-
Jan 8, 20258.858.858.658.658.65-
Jan 7, 20258.808.808.708.708.70-
Jan 6, 20258.758.758.708.758.75-
Jan 3, 20258.658.708.608.708.70-
Jan 2, 20258.458.458.458.458.45-
Dec 30, 20248.308.358.308.358.35-
Dec 27, 20248.408.508.408.508.50-
Dec 23, 20248.358.358.358.358.35-
Dec 20, 20248.358.408.358.358.35-
Dec 19, 20248.658.658.508.508.50-
Dec 18, 20248.508.608.508.608.60-
Dec 17, 20248.308.408.308.408.40-
Dec 16, 20248.458.558.458.458.45551
Dec 13, 20248.608.608.608.608.60-
Dec 12, 20248.708.808.708.708.70-
Dec 11, 20248.759.258.758.858.8553
Dec 10, 20248.408.408.408.408.40-
Dec 9, 20248.408.408.408.408.40-
Dec 6, 20248.458.458.408.408.40-
Dec 5, 20248.408.408.408.408.40-
Dec 4, 20248.508.508.508.508.50-
Dec 3, 20248.458.508.258.258.25-
Dec 2, 20248.608.608.458.458.45-
Nov 29, 20248.358.608.358.608.6050
Nov 28, 20248.458.508.458.458.45-
Nov 27, 20248.408.408.408.408.40-
Nov 26, 20248.508.558.458.458.45-
Nov 25, 20248.808.858.658.658.65-
Nov 22, 20248.558.658.558.658.6575
Nov 21, 20248.308.458.308.458.45-
Nov 20, 20248.208.508.208.508.50-
Nov 19, 20248.208.208.108.108.10-
Nov 18, 20247.907.907.907.907.90-
Nov 15, 20247.657.657.357.457.45-
Nov 14, 20248.758.908.708.908.90-
Nov 13, 20248.808.808.758.758.75-
Nov 12, 20248.959.008.909.009.00-
Nov 11, 20249.159.159.159.159.15-
Nov 8, 20249.009.059.009.009.00-
Nov 7, 20248.658.908.658.908.90-
Nov 6, 20249.159.158.908.908.90260
Nov 5, 20249.159.309.159.209.20-
Nov 4, 20249.359.359.309.309.30-
Nov 1, 20249.409.459.359.459.45-
Oct 31, 20249.509.509.459.459.45-
Oct 30, 20249.409.509.409.509.50-
Oct 29, 20249.559.559.509.559.55-
Oct 28, 20249.559.559.509.559.55-
Oct 25, 20249.809.809.459.459.45-
Oct 24, 20249.9510.009.859.859.85-
Oct 23, 20249.659.709.659.709.70-
Oct 22, 20249.359.759.309.759.751,137
Oct 21, 20249.509.509.459.509.50-
Oct 18, 20249.709.709.609.609.60-
Oct 17, 20249.409.609.359.609.60-
Oct 16, 20249.259.259.209.259.25-
Oct 15, 20249.409.409.359.359.35-
Oct 14, 20249.259.409.259.309.30-
Oct 11, 20249.259.309.259.309.30-
Oct 10, 20249.159.209.159.209.20-
Oct 9, 20249.509.509.359.359.35-
Oct 8, 20249.659.659.659.659.65-
Oct 7, 20249.759.759.759.759.75-
Oct 4, 20249.859.859.809.809.80-
Oct 3, 202410.0010.009.809.909.90-
Oct 2, 20249.9510.009.9510.0010.00-
Oct 1, 202410.0010.009.809.809.801,000
Sep 30, 202410.3010.3010.1010.1010.10-
Sep 27, 202410.0010.0010.0010.0010.00-
Sep 26, 202410.5010.5010.3010.3010.30-
Sep 25, 202410.5010.5010.4010.5010.50-
Sep 24, 202410.3010.3010.3010.3010.30-
Sep 23, 202410.5010.6010.5010.6010.60-
Sep 20, 202410.7010.7010.7010.7010.70-
Sep 19, 202410.7010.7010.7010.7010.70-
Sep 18, 202410.6010.7010.5010.7010.702,000
Sep 17, 202410.8011.3010.7010.7010.70250
Sep 16, 202410.8011.0010.8010.8010.80250
Sep 13, 202410.5010.6010.5010.6010.60-
Sep 12, 202410.4010.7010.4010.7010.70-
Sep 11, 202410.2010.4010.2010.4010.40-
Sep 10, 202410.0010.3010.0010.3010.30-
Sep 9, 202410.2010.209.909.909.90396
Sep 6, 202410.0010.0010.0010.0010.00-
Sep 5, 202410.7010.7010.0010.0010.0050
Sep 4, 202411.0011.0010.9010.9010.90-
Sep 3, 202411.3011.3011.3011.3011.30-
Sep 2, 202411.0012.5011.0011.3011.302,050
Aug 30, 202411.2011.3011.2011.2011.2060
Aug 29, 202411.3011.6011.3011.6011.60-
Aug 28, 202412.0012.0011.2011.2011.20200
Aug 27, 202411.9011.9011.9011.9011.90-
Aug 26, 202413.0013.0011.9011.9011.90100
Aug 23, 202411.6011.7011.6011.7011.70500
Aug 22, 202412.4012.9012.4012.7012.70960
Aug 21, 202410.6011.7010.5011.7011.702,500
Aug 20, 202412.5013.2012.0012.0012.002,313
Aug 19, 202414.8014.8011.2012.5012.507,990
Aug 16, 202411.6013.6011.6012.3012.3011,571
Aug 15, 202414.6014.6010.1010.1010.102,000
Aug 14, 20249.3512.809.1012.8012.80820
Aug 13, 20248.108.108.058.058.05-
Aug 12, 20248.458.458.258.258.25-
Aug 9, 20248.058.208.058.208.20-
Aug 8, 20247.857.857.857.857.85-
Aug 7, 20247.907.957.907.957.95-
Aug 6, 20248.058.058.008.008.00-
Aug 5, 20247.358.207.357.557.553
Aug 2, 20247.807.907.807.907.90-
Aug 1, 20247.908.007.908.008.00-
Jul 31, 20247.957.957.907.907.90-
Jul 30, 20247.858.007.858.008.00-
Jul 29, 20247.757.857.757.857.85-
Jul 26, 20247.907.907.757.757.75-
Jul 25, 20247.958.007.857.857.85-
Jul 24, 20247.958.057.908.058.05-
Jul 23, 20248.008.058.008.008.00-
Jul 22, 20247.958.057.908.058.05-
Jul 19, 20247.907.907.857.857.85-
Jul 18, 20247.607.907.607.907.90-
Jul 17, 20247.707.757.707.757.75-
Jul 16, 20247.457.707.457.707.70-
Jul 15, 20247.607.607.507.507.50-
Jul 12, 20247.607.607.557.557.55-
Jul 11, 20247.807.857.657.657.65-
Jul 10, 20247.957.957.907.907.90-
Jul 9, 20247.758.007.757.907.90-
Jul 8, 20247.557.757.557.757.75-
Jul 5, 20247.607.607.557.557.55-
Jul 4, 20247.458.607.458.008.00750
Jul 3, 20247.307.407.307.407.40-
Jul 2, 20247.257.307.257.257.25-
Jul 1, 20247.307.357.257.257.25-
Jun 28, 20247.957.957.457.457.45-
Jun 27, 20247.907.907.707.907.90-
Jun 26, 20246.807.606.807.607.60-
Jun 25, 20246.656.656.656.656.65-
Jun 24, 20246.556.706.556.706.70-
Jun 21, 20246.656.656.606.606.60-
Jun 20, 20246.656.656.606.606.60-
Jun 19, 20246.656.656.656.656.65-
Jun 18, 20246.856.856.706.706.70-
Jun 17, 20246.856.856.756.756.75-
Jun 14, 20247.107.106.956.956.95-
Jun 13, 20247.207.207.157.157.15-
Jun 12, 20247.307.357.207.357.35-
Jun 11, 20247.557.557.307.307.30-
Jun 10, 20247.607.657.557.557.55-
Jun 7, 20247.707.707.707.707.70-
Jun 6, 20247.807.807.757.757.75-
Jun 5, 20247.857.957.857.957.95-
Jun 4, 20247.957.957.757.757.75-
Jun 3, 20247.907.907.707.707.701,000
May 31, 20247.507.657.507.657.65-
May 30, 20247.407.507.407.507.50-
May 29, 20247.507.557.507.557.55-
May 28, 20247.607.607.557.557.55-
May 27, 20247.657.657.657.657.65-
May 24, 20247.457.557.407.557.55-
May 23, 20247.607.657.557.657.65-
May 22, 20247.307.457.307.457.45-
May 21, 20247.607.607.357.357.35-
May 20, 20247.407.507.407.507.50-
May 17, 20247.707.707.607.607.60-
May 16, 20247.357.357.357.357.35-
May 15, 20247.107.207.107.207.20-
May 14, 20247.107.107.057.057.05-
May 13, 20246.906.956.906.956.95-
May 10, 20246.906.956.906.956.95-
May 9, 20246.856.906.806.906.90-
May 8, 20246.356.956.356.956.95-
May 7, 20246.756.856.756.856.85-
May 6, 20246.606.706.556.706.70-
May 3, 20246.506.656.506.656.65-
May 2, 20246.556.556.506.556.55-
Apr 30, 20246.606.606.506.506.50-
Apr 29, 20246.356.456.356.406.40-
Apr 26, 20246.206.306.206.306.30-
Apr 25, 20246.306.356.206.206.20-
Apr 24, 20246.356.406.356.406.40-
Apr 23, 20246.406.406.356.356.35-
Apr 22, 20246.306.356.306.356.35-
Apr 19, 20246.156.206.156.206.20-
Apr 18, 20246.156.256.156.156.15-
Apr 17, 20246.406.406.406.406.40-
Apr 16, 20246.406.406.406.406.40-
Apr 15, 20246.456.506.456.506.50-
Apr 12, 20246.506.556.506.506.50-
Apr 11, 20246.406.506.356.506.50-
Apr 10, 20246.406.456.406.456.45-
Apr 9, 20246.356.406.356.406.40-
Apr 8, 20246.456.506.456.506.50-
Apr 5, 20246.606.606.506.506.50-
Apr 4, 20246.906.906.706.706.70-
Apr 3, 20246.957.056.956.956.95-
Apr 2, 20246.756.806.756.806.80-
Mar 28, 20246.606.606.606.606.60-
Mar 27, 20246.606.606.556.556.55-
Mar 26, 20246.506.556.506.556.55-
Mar 25, 20246.656.656.606.606.60-
Mar 22, 20246.706.706.556.556.55-
Mar 21, 20246.656.706.656.706.70-
Mar 20, 20246.656.656.606.606.60-
Mar 19, 20246.656.706.656.706.70-
Mar 18, 20246.806.856.756.756.75-
Mar 15, 20246.906.906.806.806.80-
Mar 14, 20247.057.056.956.956.95-
Mar 13, 20247.057.057.007.007.00-
Mar 12, 20246.957.106.957.107.10-
Mar 11, 20247.307.307.157.157.15-
Mar 8, 20247.407.407.407.407.40-
Mar 7, 20246.657.206.657.207.20-
Mar 6, 20246.756.756.506.656.65-
Mar 5, 20246.306.406.306.406.40-
Mar 4, 20246.556.556.556.556.55-

Related Tickers

ZVA.F Cellectis S.A.
1.2780
-0.62%
 
22Z.F Zealand Pharma A/S
80.30
-0.93%
 
4R0.F Oxford Nanopore Technologies plc
1.1800
-8.10%
 
AYJ.F Valneva SE
3.2820
-3.47%
 
CVAC CureVac N.V.
3.0800
-0.65%
 
RVMD Revolution Medicines, Inc.
38.34
-5.89%
 
MESO Mesoblast Limited
15.41
-10.15%
 
ALNY Alnylam Pharmaceuticals, Inc.
243.53
-1.30%
 
AXSM Axsome Therapeutics, Inc.
127.15
-0.31%
 
REGN Regeneron Pharmaceuticals, Inc.
684.87
-1.99%