BioGaia AB (publ) (FRA:BGLA)
Germany · Delayed Price · Currency is EUR 9.42
-0.04 (-0.42%)
Last updated: Oct 20, 2025, 8:09 AM CET
BioGaia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.21% | 1 |
| Oct 21, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 1.65% | 1 |
| Oct 20, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.42% | 1 |
| Oct 17, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - | 1 |
| Oct 16, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.21% | 1 |
| Oct 15, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -1.20% | 1 |
| Oct 14, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.31% | 1 |
| Oct 13, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -1.38% | 1 |
| Oct 10, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.91% | 1 |
| Oct 9, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.49% | 1 |
| Oct 8, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.56% | 1 |
| 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% | 50 |
| Oct 3, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -1.65% | 65 |
| Oct 2, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.62% | 30 |
| Oct 1, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.21% | 75 |
| 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% | 50 |
| 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% | 1,132 |
| Sep 23, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.47% | 5 |
| Sep 22, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 1.89% | 5 |
| Sep 19, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.88% | 5 |
| Sep 18, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.36% | 5 |
| Sep 17, 2025 | 9.58 | 9.65 | 9.58 | 9.65 | 9.65 | 2.82% | 5 |
| Sep 16, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.43% | 20 |
| Sep 15, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | 20 |
| Sep 12, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.11% | 20 |
| Sep 11, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -1.00% | 20 |
| Sep 10, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.01% | 20 |
| Sep 9, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -1.10% | 20 |
| Sep 8, 2025 | 9.38 | 9.51 | 9.38 | 9.51 | 9.51 | 1.60% | 20 |
| Sep 5, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.16% | 9 |
| Sep 4, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.70% | - |
| Sep 3, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -2.05% | - |
| Sep 2, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 1.01% | - |
| Sep 1, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -1.10% | 5 |
| Aug 29, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 2.04% | 10 |
| Aug 28, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 4.54% | 9 |
| Aug 27, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 1.88% | 9 |
| Aug 26, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.46% | 9 |
| Aug 25, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.29% | 9 |
| Aug 22, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 3.19% | 9 |
| Aug 21, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.65% | 9 |
| Aug 20, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.36% | 9 |
| Aug 19, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.06% | 9 |
| Aug 18, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.42% | 9 |
| Aug 15, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.54% | 9 |
| Aug 14, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.06% | 9 |