BioGaia AB (publ) (FRA:BGLA)
Germany · Delayed Price · Currency is EUR 9.41
-0.11 (-1.10%)
Last updated: Sep 9, 2025, 8:01 AM CET
BioGaia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | - | -1.10% | 20 |
| Sep 8, 2025 | 9.38 | 9.51 | 9.38 | 9.51 | - | 1.60% | 20 |
| Sep 5, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | - | -0.16% | 9 |
| Sep 4, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | - | 0.70% | - |
| Sep 3, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | - | -2.05% | 9 |
| Sep 2, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | - | 1.01% | 9 |
| Sep 1, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | - | -1.10% | 9 |
| Aug 29, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | - | 2.04% | 9 |
| Aug 28, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | - | 4.54% | 9 |
| Aug 27, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | - | 1.88% | 9 |
| Aug 26, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | - | 0.46% | - |
| Aug 25, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | - | -0.29% | - |
| Aug 22, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | - | 3.19% | 9 |
| Aug 21, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | - | 0.65% | 9 |
| Aug 20, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | - | 0.36% | 9 |
| Aug 19, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | - | -0.06% | 9 |
| Aug 18, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | - | -0.42% | 9 |
| Aug 15, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | - | 0.54% | 9 |
| Aug 14, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | - | -0.06% | - |
| Aug 13, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | - | -0.06% | 9 |
| Aug 12, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | - | -1.41% | 9 |
| Aug 11, 2025 | 8.44 | 8.51 | 8.44 | 8.51 | - | 0.89% | 9 |
| Aug 8, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | - | - | 1 |
| Aug 7, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | - | -2.09% | 1 |
| Aug 6, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | - | 2.13% | 1 |
| Aug 5, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | - | -0.47% | 500 |
| Aug 4, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | - | -2.47% | 500 |
| Aug 1, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | - | -0.29% | 500 |
| Jul 31, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | - | 0.06% | - |
| Jul 30, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | - | -1.97% | 500 |
| Jul 29, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | - | -0.62% | 500 |
| Jul 28, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | - | 1.02% | 500 |
| Jul 25, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | - | -0.11% | 500 |
| Jul 24, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | - | 0.85% | - |
| Jul 23, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | - | -0.17% | 500 |
| Jul 22, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | - | 0.17% | - |
| Jul 21, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | - | -7.38% | 500 |
| Jul 18, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | - | 0.26% | 500 |
| Jul 17, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | - | 0.64% | 500 |
| Jul 16, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | - | 0.05% | 500 |
| Jul 15, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | - | -0.27% | - |
| Jul 14, 2025 | 9.26 | 9.42 | 9.26 | 9.42 | - | -1.41% | 500 |
| Jul 11, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | - | 0.63% | 10 |
| Jul 10, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | 0.05% | 10 |
| Jul 9, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | - | 0.42% | - |
| Jul 8, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | 0.05% | 10 |
| Jul 7, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | 0.21% | 10 |
| Jul 4, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | - | 1.34% | 10 |
| Jul 3, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | - | -1.33% | - |
| Jul 2, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | - | -0.84% | - |