BioGaia AB (publ) (FRA:BGLA)
Germany · Delayed Price · Currency is EUR 9.55
+0.07 (0.69%)
At close: Sep 18, 2026
FRA:BGLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |