BioGaia AB (publ) (FRA:BGLA)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20259.559.559.559.559.55-0.21%1
Oct 21, 20259.579.579.579.579.571.65%1
Oct 20, 20259.429.429.429.429.42-0.42%1
Oct 17, 20259.469.469.469.469.46-1
Oct 16, 20259.469.469.469.469.46-0.21%1
Oct 15, 20259.489.489.489.489.48-1.20%1
Oct 14, 20259.599.599.599.599.59-0.31%1
Oct 13, 20259.629.629.629.629.62-1.38%1
Oct 10, 20259.769.769.769.769.76-0.91%1
Oct 9, 20259.859.859.859.859.851.49%1
Oct 8, 20259.709.709.709.709.70-0.56%1
Oct 7, 20259.769.769.769.769.76-0.71%-
Oct 6, 20259.839.839.839.839.833.04%50
Oct 3, 20259.549.549.549.549.54-1.65%65
Oct 2, 20259.709.709.709.709.700.62%30
Oct 1, 20259.649.649.649.649.640.21%75
Sep 30, 20259.629.629.629.629.62-0.21%-
Sep 29, 20259.809.809.649.649.64-2.33%1
Sep 26, 20259.879.879.879.879.872.02%50
Sep 25, 20259.679.679.679.679.67-2.08%-
Sep 24, 20259.889.889.889.889.88-0.75%1,132
Sep 23, 20259.959.959.959.959.952.47%5
Sep 22, 20259.719.719.719.719.711.89%5
Sep 19, 20259.539.539.539.539.53-0.88%5
Sep 18, 20259.629.629.629.629.62-0.36%5
Sep 17, 20259.589.659.589.659.652.82%5
Sep 16, 20259.399.399.399.399.390.43%20
Sep 15, 20259.359.359.359.359.35-0.53%20
Sep 12, 20259.409.409.409.409.40-0.11%20
Sep 11, 20259.419.419.419.419.41-1.00%20
Sep 10, 20259.509.509.509.509.501.01%20
Sep 9, 20259.419.419.419.419.41-1.10%20
Sep 8, 20259.389.519.389.519.511.60%20
Sep 5, 20259.369.369.369.369.36-0.16%9
Sep 4, 20259.389.389.389.389.380.70%-
Sep 3, 20259.319.319.319.319.31-2.05%-
Sep 2, 20259.519.519.519.519.511.01%-
Sep 1, 20259.419.419.419.419.41-1.10%5
Aug 29, 20259.529.529.529.529.522.04%10
Aug 28, 20259.339.339.339.339.334.54%9
Aug 27, 20258.928.928.928.928.921.88%9
Aug 26, 20258.768.768.768.768.760.46%9
Aug 25, 20258.728.728.728.728.72-0.29%9
Aug 22, 20258.748.748.748.748.743.19%9
Aug 21, 20258.478.478.478.478.470.65%9
Aug 20, 20258.428.428.428.428.420.36%9
Aug 19, 20258.398.398.398.398.39-0.06%9
Aug 18, 20258.398.398.398.398.39-0.42%9
Aug 15, 20258.438.438.438.438.430.54%9
Aug 14, 20258.388.388.388.388.38-0.06%9