BioGaia AB (publ) (FRA:BGLA)
Germany · Delayed Price · Currency is EUR 10.65
+0.38 (3.70%)
At close: Mar 27, 2026
FRA:BGLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 3.70% | - |
| Mar 26, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.96% | - |
| Mar 25, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 1.07% | - |
| Mar 24, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 2.19% | - |
| Mar 23, 2026 | 10.17 | 10.17 | 10.04 | 10.04 | 10.04 | -4.20% | 5 |
| Mar 20, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.38% | - |
| Mar 19, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -2.88% | - |
| Mar 18, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.80% | - |
| Mar 17, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.96% | - |
| Mar 16, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 2.85% | - |
| Mar 13, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.20% | - |
| Mar 12, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -2.03% | - |
| Mar 11, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.48% | - |
| Mar 10, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 2.59% | - |
| Mar 9, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -2.14% | - |
| Mar 6, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 1.88% | - |
| Mar 5, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 2.44% | - |
| Mar 4, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -1.16% | - |
| Mar 3, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -3.26% | - |
| Mar 2, 2026 | 10.19 | 10.29 | 10.19 | 10.29 | 10.29 | 3.16% | 1,000 |
| Feb 27, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.25% | - |
| Feb 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.45% | - |
| Feb 25, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.32% | - |
| Feb 24, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -1.26% | - |
| Feb 23, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.27% | - |
| 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 |