BioGaia AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	100.30	100.30	99.00	99.25	99.25	-0.93%	11,239
Dec 18, 2025	100.40	101.19	100.00	100.19	100.19	-0.90%	16,060
Dec 17, 2025	100.90	101.80	100.76	101.10	101.10	0.17%	18,516
Dec 16, 2025	99.40	101.30	99.20	100.93	100.93	2.48%	14,580
Dec 15, 2025	98.75	99.00	97.70	98.48	98.48	0.04%	3,710
Dec 12, 2025	98.70	98.80	98.00	98.43	98.43	0.03%	2,499
Dec 11, 2025	98.00	98.70	98.00	98.40	98.40	1.62%	4,237
Dec 10, 2025	96.50	98.50	96.30	96.83	96.83	-0.63%	41,404
Dec 9, 2025	98.35	98.35	96.45	97.45	97.45	-0.76%	62,996
Dec 8, 2025	98.20	98.55	97.55	98.20	98.20	-0.09%	17,808
Dec 5, 2025	98.40	98.75	97.50	98.29	98.29	-1.45%	39,519
Dec 4, 2025	99.10	99.98	98.95	99.74	99.74	0.51%	2,998
Dec 3, 2025	100.20	100.20	98.80	99.24	99.24	-0.86%	25,703
Dec 2, 2025	101.90	102.00	99.85	100.10	100.10	-0.71%	15,263
Dec 1, 2025	100.40	101.90	98.80	100.82	100.82	-0.92%	17,274
Nov 28, 2025	100.60	102.00	100.50	101.76	101.76	0.75%	64,790
Nov 27, 2025	100.90	101.30	100.90	101.00	101.00	0.35%	3,423
Nov 26, 2025	100.35	101.40	99.70	100.65	100.65	0.40%	26,058
Nov 25, 2025	101.10	101.45	99.63	100.25	100.25	-0.84%	4,596
Nov 24, 2025	101.30	101.50	101.05	101.10	101.10	0.23%	45,705
Nov 21, 2025	101.25	101.40	100.50	100.87	100.87	-0.62%	32,689
Nov 20, 2025	101.15	101.50	100.60	101.50	101.50	1.20%	3,126
Nov 19, 2025	100.20	100.60	99.33	100.30	100.30	0.10%	1,743
Nov 18, 2025	101.85	102.24	100.20	100.20	100.20	-3.23%	6,935
Nov 17, 2025	103.60	103.90	103.20	103.54	103.54	0.83%	3,108
Nov 14, 2025	103.05	104.00	102.69	102.69	102.69	-0.83%	4,257
Nov 13, 2025	103.65	104.10	103.00	103.55	103.55	0.83%	12,503
Nov 12, 2025	102.80	103.10	102.10	102.70	102.70	0.85%	18,488
Nov 11, 2025	100.80	102.50	100.60	101.84	101.84	1.89%	25,123
Nov 10, 2025	100.90	100.90	99.50	99.95	99.95	1.37%	7,117
Nov 7, 2025	97.23	98.60	97.08	98.60	98.60	1.44%	10,170
Nov 6, 2025	98.10	98.13	97.10	97.20	97.20	-1.73%	219,032
Nov 5, 2025	99.40	99.40	97.90	98.91	98.91	-1.30%	17,794
Nov 4, 2025	99.70	100.50	99.70	100.21	100.21	-0.39%	25,972
Nov 3, 2025	101.00	101.10	100.20	100.60	100.60	-0.75%	16,880
Oct 31, 2025	101.45	101.90	100.70	101.36	101.36	-0.75%	23,753
Oct 30, 2025	101.40	102.12	101.20	102.12	102.12	-0.40%	31,869
Oct 29, 2025	102.35	102.54	101.60	102.54	102.53	-0.58%	2,927
Oct 28, 2025	103.20	103.45	101.95	103.13	103.13	-0.79%	23,144
Oct 27, 2025	104.10	104.30	103.80	103.96	103.96	-1.29%	11,529
Oct 24, 2025	105.10	106.06	104.20	105.32	105.32	0.04%	8,878
Oct 23, 2025	105.25	105.63	104.60	105.28	105.28	-4.27%	10,126
Oct 22, 2025	106.50	109.97	103.40	109.97	109.97	4.11%	12,038
Oct 21, 2025	105.30	106.20	105.20	105.63	105.63	0.22%	218,067
Oct 20, 2025	104.70	106.45	104.70	105.40	105.40	0.79%	11,618
Oct 17, 2025	103.80	105.30	103.75	104.57	104.57	-0.29%	1,484
Oct 16, 2025	104.30	105.20	103.90	104.88	104.88	-0.21%	15,703
Oct 15, 2025	105.65	105.65	105.00	105.10	105.10	-0.50%	1,121
Oct 14, 2025	106.00	106.80	105.20	105.63	105.63	-0.63%	3,413
Oct 13, 2025	106.50	106.50	106.30	106.30	106.30	-1.44%	68