BioGaia AB (publ) (FRA:BGLA)
Germany · Delayed Price · Currency is EUR 9.06
-0.08 (-0.88%)
At close: Dec 1, 2025
BioGaia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.64% | - |
| Nov 13, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.11% | - |
| Nov 12, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 3.16% | - |
| Nov 11, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.89% | - |
| Nov 10, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.17% | - |
| Nov 7, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -1.63% | - |
| Nov 6, 2025 | 8.83 | 8.91 | 8.79 | 8.91 | 8.91 | -2.14% | 51 |
| Nov 5, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.11% | - |
| Nov 4, 2025 | 9.10 | 9.10 | 9.09 | 9.09 | 9.09 | -2.10% | 1 |
| Nov 3, 2025 | 9.17 | 9.29 | 9.17 | 9.29 | 9.29 | -0.43% | 27 |
| Oct 31, 2025 | 9.24 | 9.38 | 9.20 | 9.33 | 9.33 | 0.27% | 423 |
| Oct 30, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.33% | 1 |
| Oct 29, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.32% | - |
| Oct 28, 2025 | 9.44 | 9.44 | 9.40 | 9.40 | 9.40 | -1.11% | 1 |
| Oct 27, 2025 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | -0.68% | 1 |
| Oct 24, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.83% | - |
| Oct 23, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.99% | - |
| Oct 22, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.21% | - |
| Oct 21, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 1.65% | - |
| Oct 20, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.42% | - |
| Oct 17, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - | - |
| Oct 16, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.21% | - |
| Oct 15, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -1.20% | - |
| Oct 14, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.31% | - |
| Oct 13, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -1.38% | - |
| Oct 10, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.91% | - |
| Oct 9, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.49% | - |
| Oct 8, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.56% | - |
| Oct 7, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.71% | - |
| Oct 6, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 3.04% | - |
| Oct 3, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -1.65% | - |
| Oct 2, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.62% | - |
| Oct 1, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.21% | - |
| Sep 30, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.21% | - |
| Sep 29, 2025 | 9.80 | 9.80 | 9.64 | 9.64 | 9.64 | -2.33% | 1 |
| Sep 26, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 2.02% | - |
| Sep 25, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -2.08% | - |
| Sep 24, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.75% | - |
| Sep 23, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.47% | - |