BioGaia AB (publ) (FRA:BGLA)
Germany · Delayed Price · Currency is EUR 10.91
-0.21 (-1.89%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:BGLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | - | -1.89% | - |
| Apr 23, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.54% | - |
| Apr 22, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.71% | - |
| Apr 21, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.09% | - |
| Apr 20, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 2.09% | - |
| Apr 17, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Apr 16, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -1.61% | - |
| Apr 15, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 2.47% | 20 |
| Apr 14, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.28% | - |
| Apr 13, 2026 | 10.81 | 10.90 | 10.81 | 10.90 | 10.90 | 0.55% | 210 |
| Apr 10, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.37% | - |
| Apr 9, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.01% | - |
| Apr 8, 2026 | 11.20 | 11.20 | 10.91 | 10.91 | 10.91 | 2.63% | 5 |
| Apr 7, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -2.48% | - |
| Apr 2, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.82% | - |
| Apr 1, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 2.90% | - |
| Mar 31, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.56% | - |
| Mar 30, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.28% | - |
| Mar 27, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 3.70% | - |
| Mar 26, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.96% | - |
| Mar 25, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 1.07% | - |
| Mar 24, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 2.19% | - |
| Mar 23, 2026 | 10.17 | 10.17 | 10.04 | 10.04 | 10.04 | -4.20% | 5 |
| Mar 20, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.38% | - |
| Mar 19, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -2.88% | - |
| Mar 18, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.80% | - |
| Mar 17, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.96% | - |
| Mar 16, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 2.85% | - |
| Mar 13, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.20% | - |
| Mar 12, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -2.03% | - |
| Mar 11, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.48% | - |
| Mar 10, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 2.59% | - |
| Mar 9, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -2.14% | - |
| Mar 6, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 1.88% | - |
| Mar 5, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 2.44% | - |
| Mar 4, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -1.16% | - |
| Mar 3, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -3.26% | - |
| Mar 2, 2026 | 10.19 | 10.29 | 10.19 | 10.29 | 10.29 | 3.16% | 1,000 |
| Feb 27, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.25% | - |
| Feb 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.45% | - |
| Feb 25, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.32% | - |
| Feb 24, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -1.26% | - |
| Feb 23, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.27% | - |
| Feb 20, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 2.83% | - |
| Feb 19, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.31% | - |
| Feb 18, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.10% | - |
| Feb 17, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.98% | - |
| Feb 16, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 6.03% | - |
| Feb 13, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -8.20% | - |
| Feb 12, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -2.41% | - |