BioGaia AB (publ) (FRA:BGLA)
Germany · Delayed Price · Currency is EUR 9.83
+0.27 (2.83%)
At close: Feb 20, 2026
BioGaia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 2.83% | - |
| Feb 19, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.31% | - |
| Feb 18, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.10% | - |
| Feb 17, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.98% | - |
| Feb 16, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 6.03% | - |
| Feb 13, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -8.20% | - |
| Feb 12, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -2.41% | - |
| Feb 11, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.10% | - |
| Feb 10, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.20% | - |
| Feb 9, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.10% | - |
| Feb 6, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.29% | - |
| Feb 5, 2026 | 10.45 | 10.45 | 10.21 | 10.21 | 10.21 | -5.81% | 300 |
| Feb 4, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 5.04% | - |
| Feb 3, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -1.62% | - |
| Feb 2, 2026 | 10.18 | 10.49 | 10.18 | 10.49 | 10.49 | 0.87% | 14 |
| Jan 30, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.29% | - |
| Jan 29, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -1.97% | 322 |
| Jan 28, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.66% | - |
| Jan 27, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.67% | - |
| Jan 26, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.57% | - |
| Jan 23, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 4.55% | - |
| Jan 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.60% | - |
| Jan 21, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1.47% | - |
| Jan 20, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -3.65% | - |
| Jan 19, 2026 | 10.22 | 10.27 | 10.22 | 10.27 | 10.27 | -1.15% | 5 |
| Jan 16, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.10% | - |
| Jan 15, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.87% | - |
| Jan 14, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -1.91% | - |
| Jan 13, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | - |
| Jan 12, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 4.17% | - |
| Jan 9, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.70% | - |
| Jan 8, 2026 | 9.72 | 10.00 | 9.72 | 10.00 | 10.00 | 2.77% | 100 |
| Jan 7, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.10% | - |
| Jan 6, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.93% | - |
| Jan 5, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.41% | - |
| Jan 2, 2026 | 9.73 | 9.73 | 9.67 | 9.67 | 9.67 | 0.05% | 100 |
| Dec 30, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 1.10% | - |
| Dec 29, 2025 | 9.39 | 9.56 | 9.39 | 9.56 | 9.56 | 3.80% | 6 |
| Dec 23, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 1.26% | - |
| Dec 22, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.06% | - |
| Dec 19, 2025 | 9.13 | 9.13 | 9.09 | 9.09 | 9.09 | -1.36% | 1,000 |
| Dec 18, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.77% | - |
| Dec 17, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.84% | - |
| Dec 16, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 1.01% | - |
| Dec 15, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.34% | - |
| Dec 12, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.61% | - |
| Dec 11, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 2.10% | - |
| Dec 10, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -1.01% | - |
| Dec 9, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.62% | - |
| Dec 8, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.06% | - |