BioGaia AB (publ) (FRA:BGLA)
Germany · Delayed Price · Currency is EUR 10.40
-0.03 (-0.29%)
At close: Jan 30, 2026
BioGaia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -1.05% | - |
| Dec 4, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.50% | - |
| Dec 3, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -1.52% | - |
| Dec 2, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 1.77% | - |
| Dec 1, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.88% | 54 |
| Nov 28, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.72% | - |
| Nov 27, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.33% | - |
| Nov 26, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.22% | - |
| Nov 25, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.33% | - |
| Nov 24, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 1.22% | - |
| Nov 21, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -1.10% | - |
| Nov 20, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.16% | - |
| Nov 19, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.49% | - |
| Nov 18, 2025 | 9.21 | 9.34 | 9.17 | 9.17 | 9.17 | -3.02% | 360 |
| Nov 17, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.91% | - |