BioGaia AB (publ) (FRA:BGLA)
Germany · Delayed Price · Currency is EUR 9.62
-0.02 (-0.21%)
At close: Sep 30, 2025
BioGaia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 22, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 1.89% | - |
| Sep 19, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.88% | - |
| Sep 18, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.36% | - |
| 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% | - |
| Sep 15, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Sep 12, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.11% | - |
| Sep 11, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -1.00% | - |
| Sep 10, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.01% | - |
| Sep 9, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -1.10% | - |
| 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% | - |
| 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% | - |
| Aug 29, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 2.04% | - |
| Aug 28, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 4.54% | - |
| Aug 27, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 1.88% | - |
| Aug 26, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.46% | - |
| Aug 25, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.29% | - |
| Aug 22, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 3.19% | - |
| Aug 21, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.65% | - |
| Aug 20, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.36% | - |
| Aug 19, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.06% | - |
| Aug 18, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.42% | - |
| Aug 15, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.54% | - |
| Aug 14, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.06% | - |
| Aug 13, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.06% | - |
| Aug 12, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -1.41% | - |
| Aug 11, 2025 | 8.44 | 8.51 | 8.44 | 8.51 | 8.51 | 0.89% | 9 |
| Aug 8, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - | - |
| Aug 7, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -2.09% | - |
| Aug 6, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 2.13% | 1 |
| Aug 5, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.47% | - |
| Aug 4, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -2.47% | - |
| Aug 1, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.29% | - |
| Jul 31, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.06% | - |
| Jul 30, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -1.97% | - |
| Jul 29, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.62% | - |
| Jul 28, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 1.02% | - |
| Jul 25, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.11% | - |
| Jul 24, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.85% | - |
| Jul 23, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.17% | - |
| Jul 22, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.17% | - |