Canada markets closed

Bavarian Nordic A/S (BAVA.CO)

Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
176.30-1.55 (-0.87%)
At close: 04:59PM CEST
Time Period:
Jul 16, 2023 - Jul 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 2024179.00180.60175.60176.30176.30192,986
Jul 12, 2024181.30181.65176.95177.85177.85251,478
Jul 11, 2024187.00187.00178.85180.65180.65275,861
Jul 10, 2024185.60187.80184.20187.10187.10201,606
Jul 09, 2024182.25189.20181.40185.20185.20604,035
Jul 08, 2024177.00182.50176.85182.25182.25335,585
Jul 05, 2024178.00180.50175.90176.30176.30201,012
Jul 04, 2024174.95177.95174.50177.95177.95199,508
Jul 03, 2024173.10175.55171.65174.95174.95193,579
Jul 02, 2024171.65173.30169.00172.80172.80297,700
Jul 01, 2024174.40174.60170.55171.65171.65362,949
Jun 28, 2024187.20188.80172.60172.60172.60810,147
Jun 27, 2024184.30188.80180.95187.15187.151,080,007
Jun 26, 2024156.20184.05156.20182.80182.802,174,815
Jun 25, 2024157.00157.90155.30156.05156.05232,728
Jun 24, 2024155.70158.35154.50157.00157.00292,471
Jun 21, 2024156.75158.80154.65155.70155.70413,969
Jun 20, 2024155.10157.40154.60156.60156.60189,757
Jun 19, 2024158.00158.00155.30155.45155.45286,466
Jun 18, 2024163.00163.05156.90158.20158.20385,138
Jun 17, 2024162.25162.55158.40159.15159.15373,926
Jun 14, 2024167.55168.00162.15162.50162.50277,841
Jun 13, 2024170.00170.20166.35166.65166.65390,230
Jun 12, 2024172.30173.10168.75171.15171.15418,570
Jun 11, 2024178.50178.75171.60172.15172.15419,086
Jun 10, 2024179.00181.00177.20178.00178.00203,244
Jun 07, 2024182.00182.95179.85180.75180.75159,455
Jun 06, 2024183.75184.60180.80182.30182.30219,171
Jun 04, 2024186.80187.90181.50181.70181.70235,678
Jun 03, 2024186.00188.00183.95186.25186.25395,551
May 31, 2024176.90185.00176.00184.85184.85777,368
May 30, 2024175.20178.60173.90177.50177.50283,489
May 29, 2024176.00178.85175.35175.80175.80189,029
May 28, 2024178.50179.90177.00177.95177.95292,689
May 27, 2024180.00181.55178.85179.25179.25266,171
May 24, 2024177.00180.00174.10180.00180.00433,214
May 23, 2024180.00180.20177.35177.65177.65339,425
May 22, 2024173.20178.15171.05178.15178.15470,383
May 21, 2024179.00179.95172.30173.20173.20422,944
May 17, 2024178.00183.00176.60178.75178.75918,031
May 16, 2024172.00175.85171.30173.35173.35567,618
May 15, 2024167.75172.70167.55171.00171.00528,748
May 14, 2024166.25170.45165.30167.45167.45623,451
May 13, 2024162.90166.35159.50165.70165.70671,760
May 08, 2024148.10164.90148.10162.90162.901,800,883
May 07, 2024161.35162.60158.30162.50162.50391,327
May 06, 2024156.70160.50154.65159.85159.85433,350
May 03, 2024151.90158.05151.90155.60155.60534,032
May 02, 2024153.20155.60151.90151.90151.90364,018
May 01, 2024153.50154.00151.70152.40152.40141,658
Apr 30, 2024155.90158.00152.20153.50153.50409,039
Apr 29, 2024149.50153.20149.30152.75152.75414,245
Apr 26, 2024144.75149.00144.75148.85148.85291,607
Apr 25, 2024149.50149.55143.75144.15144.15438,710
Apr 24, 2024151.10151.40149.50149.50149.50264,387
Apr 23, 2024150.60152.95149.45151.10151.10339,056
Apr 22, 2024147.35151.60147.30150.10150.10421,064
Apr 19, 2024144.00147.65143.70147.35147.35286,408
Apr 18, 2024149.00149.75143.40146.75146.75598,255
Apr 17, 2024150.50152.00149.00149.00149.00387,448
Apr 16, 2024152.10152.20149.25152.15152.15375,353
Apr 15, 2024150.35155.00150.30153.55153.55335,065
Apr 12, 2024151.70156.30150.50150.70150.70514,880
Apr 11, 2024150.20154.35149.85151.65151.65298,104
Apr 10, 2024150.50153.65149.45150.85150.85459,541
Apr 09, 2024150.50151.85149.45150.50150.50473,759
Apr 08, 2024153.30153.90150.45150.50150.50446,219
Apr 05, 2024156.15157.00153.05153.30153.30464,001
Apr 04, 2024163.40164.45156.40156.75156.75487,302
Apr 03, 2024162.60166.05161.85163.40163.40543,057
Apr 02, 2024157.95162.50157.90162.50162.50741,344
Mar 27, 2024154.85155.80154.10154.95154.95193,997
Mar 26, 2024153.70155.10152.60155.10155.10379,123
Mar 25, 2024156.00156.65153.55153.70153.70337,427
Mar 22, 2024157.95159.00153.65156.80156.80569,062
Mar 21, 2024158.50159.80154.85158.20158.20377,171
Mar 20, 2024157.90158.75155.00156.00156.00442,184
Mar 19, 2024156.45158.85155.50157.90157.90276,452
Mar 18, 2024160.10162.30157.40157.40157.40287,710
Mar 15, 2024162.00164.00159.95160.70160.70347,277
Mar 14, 2024166.45167.30163.05163.05163.05304,888
Mar 13, 2024168.65168.65163.55166.45166.45464,174
Mar 12, 2024165.90169.65162.45168.65168.65524,297
Mar 11, 2024171.80173.10165.90165.90165.90851,578
Mar 08, 2024167.65175.75165.55173.10173.10875,602
Mar 07, 2024158.40170.80156.75167.65167.651,170,059
Mar 06, 2024155.00161.15152.05158.45158.451,065,772
Mar 05, 2024151.00151.95147.95149.70149.70586,689
Mar 04, 2024155.30156.45151.30151.30151.30395,938
Mar 01, 2024156.55156.85153.15155.30155.30705,848
Feb 29, 2024160.00160.00156.20156.20156.20678,613
Feb 28, 2024165.15166.20160.50160.50160.50494,041
Feb 27, 2024177.40177.55164.20165.80165.801,027,690
Feb 26, 2024177.00180.70176.50176.90176.90823,533
Feb 23, 2024174.95180.75174.10175.40175.40762,362
Feb 22, 2024167.40174.20166.35173.85173.85924,659
Feb 21, 2024180.55181.80157.60167.00167.002,354,679
Feb 20, 2024168.00172.90166.25172.50172.50775,078
Feb 19, 2024160.75167.70160.05167.70167.70544,847
Feb 16, 2024161.45163.25159.75161.20161.20371,674
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...