BioGaia AB (publ) (FRA:BGLA)
Germany · Delayed Price · Currency is EUR 10.61
+0.08 (0.76%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:BGLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 10.25 | 10.25 | 10.22 | 10.22 | 10.22 | 1.09% | 40 |
| Aug 13, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.59% | - |
| Aug 12, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.20% | - |
| Aug 11, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1.10% | - |
| Aug 10, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.59% | - |
| Aug 7, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.39% | - |
| Aug 6, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -1.36% | - |
| Aug 5, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -1.06% | - |
| Aug 4, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -1.05% | - |
| Aug 3, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.29% | - |
| Jul 31, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 1.06% | - |
| Jul 30, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.19% | - |
| Jul 29, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.96% | - |
| Jul 28, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.10% | - |
| Jul 27, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -1.14% | - |
| Jul 24, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.29% | - |
| Jul 23, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -3.04% | - |
| Jul 22, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1.59% | - |
| Jul 21, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -4.73% | - |
| Jul 20, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 8.31% | - |
| Jul 17, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.96% | - |
| Jul 16, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.85% | - |
| Jul 15, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.67% | - |
| Jul 14, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -1.32% | - |
| Jul 13, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -1.03% | 150 |
| Jul 10, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.66% | - |
| Jul 9, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.38% | - |
| Jul 8, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.56% | - |
| Jul 7, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -1.11% | - |
| Jul 6, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -1.64% | - |
| Jul 3, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 2.33% | - |
| Jul 2, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 2.39% | - |
| Jul 1, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.66% | - |
| Jun 30, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -1.13% | - |
| Jun 29, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.09% | 50 |
| Jun 26, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.28% | - |
| Jun 25, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.71% | - |
| Jun 24, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 1.54% | - |
| Jun 23, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -2.63% | - |
| Jun 22, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.19% | - |
| Jun 19, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.28% | - |
| Jun 18, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.66% | - |
| Jun 17, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -4.61% | - |