BioGaia AB (publ) (FRA:BGLA)
Germany · Delayed Price · Currency is EUR 11.45
+0.42 (3.81%)
Last updated: Oct 23, 2026, 1:54 PM CEST
FRA:BGLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.53 | 11.53 | 11.45 | 11.45 | 11.45 | 3.81% | 20 |
| Oct 22, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.81% | - |
| Oct 21, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.36% | - |
| Oct 20, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.09% | - |
| Oct 19, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 1.00% | - |
| Oct 16, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.18% | - |
| Oct 15, 2026 | 10.85 | 10.96 | 10.85 | 10.96 | 10.96 | 1.20% | 40 |
| Oct 14, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.19% | - |
| Oct 13, 2026 | 10.51 | 10.81 | 10.51 | 10.81 | 10.81 | 4.04% | 20 |
| Oct 12, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.87% | - |
| Oct 9, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 2.28% | - |
| Oct 8, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.40% | - |
| Oct 7, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -1.27% | - |
| Oct 6, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 1.49% | - |
| Oct 5, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.20% | - |
| Oct 2, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -1.47% | - |
| Oct 1, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 1.09% | - |
| Sep 30, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.30% | - |
| Sep 29, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -2.89% | - |
| Sep 28, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 2.87% | - |
| Sep 25, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 3.65% | - |
| Sep 24, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.83% | - |
| Sep 23, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.72% | - |
| Sep 22, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.31% | - |
| Sep 21, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 2.15% | - |
| Sep 18, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.69% | - |
| Sep 17, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.05% | - |
| Sep 16, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.42% | - |
| Sep 15, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.05% | - |
| Sep 14, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.35% | - |
| Sep 11, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.83% | - |
| Sep 10, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.35% | - |
| Sep 9, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.65% | - |
| Sep 8, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -1.83% | - |
| Sep 7, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.90% | - |
| Sep 4, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.99% | - |
| Sep 3, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.10% | - |
| Sep 2, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -1.36% | - |
| Sep 1, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.58% | - |
| Aug 31, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.58% | - |
| Aug 28, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.19% | - |
| Aug 27, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -1.79% | - |
| Aug 26, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.76% | - |
| Aug 25, 2026 | 10.49 | 10.53 | 10.49 | 10.53 | 10.53 | 1.06% | 1,000 |
| Aug 24, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.68% | - |
| Aug 21, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -1.05% | - |
| Aug 20, 2026 | 10.42 | 10.46 | 10.42 | 10.46 | 10.46 | 0.58% | 64 |
| Aug 19, 2026 | 10.44 | 10.44 | 10.40 | 10.40 | 10.40 | -0.10% | 168 |
| Aug 18, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 1.96% | - |
| Aug 17, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.10% | - |