BioGaia AB (publ) (FRA:BGLA)
Germany · Delayed Price · Currency is EUR 8.71
-0.17 (-1.97%)
Last updated: Jul 30, 2025
BioGaia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | - | -0.29% | - |
| Jul 31, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | - | 0.06% | - |
| Jul 30, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | - | -1.97% | 500 |
| Jul 29, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | - | -0.62% | 500 |
| Jul 28, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | - | 1.02% | 500 |
| Jul 25, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | - | -0.11% | 500 |
| Jul 24, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | - | 0.85% | - |
| Jul 23, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | - | -0.17% | 500 |
| Jul 22, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | - | 0.17% | - |
| Jul 21, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | - | -7.38% | 500 |
| Jul 18, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | - | 0.26% | 500 |
| Jul 17, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | - | 0.64% | 500 |
| Jul 16, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | - | 0.05% | 500 |
| Jul 15, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | - | -0.27% | - |
| Jul 14, 2025 | 9.26 | 9.42 | 9.26 | 9.42 | - | -1.41% | 500 |
| Jul 11, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | - | 0.63% | 10 |
| Jul 10, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | 0.05% | 10 |
| Jul 9, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | - | 0.42% | - |
| Jul 8, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | 0.05% | 10 |
| Jul 7, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | 0.21% | 10 |
| Jul 4, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | - | 1.34% | 10 |
| Jul 3, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | - | -1.33% | - |
| Jul 2, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | - | -0.84% | - |
| Jul 1, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | - | 1.60% | - |
| Jun 30, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | - | 5.53% | - |
| Jun 27, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | - | -1.28% | 10 |
| Jun 26, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | - | 1.93% | - |
| Jun 25, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | - | -1.40% | 10 |
| Jun 24, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | - | 0.17% | - |
| Jun 23, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | - | -0.28% | - |
| Jun 20, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | - | -0.28% | 10 |
| Jun 19, 2025 | 8.99 | 8.99 | 8.97 | 8.97 | - | -1.48% | 10 |
| Jun 18, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | - | -1.83% | - |
| Jun 17, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | - | -1.80% | 90 |
| Jun 16, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | 2.16% | - |
| Jun 13, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | - | -2.74% | 90 |
| Jun 12, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | - | 0.32% | - |
| Jun 11, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | - | 0.85% | - |
| Jun 10, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | - | 0.37% | 90 |
| Jun 9, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | - | -0.21% | - |
| Jun 6, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | - | 0.27% | 90 |
| Jun 5, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | - | 4.06% | 90 |
| Jun 4, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | - | -0.11% | 90 |
| Jun 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | 90 |
| Jun 2, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | -4.31% | 90 |
| May 30, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | - | -0.37% | 90 |
| May 29, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | - | 0.32% | - |
| May 28, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | - | -2.54% | - |
| May 27, 2025 | 9.54 | 9.66 | 9.54 | 9.66 | - | -0.31% | 90 |
| May 26, 2025 | 9.39 | 9.69 | 9.39 | 9.69 | - | 2.54% | 3 |