BioGaia AB (publ) (LON:0GTN)
London · Delayed Price · Currency is GBP · Price in SEK 103.36
-0.04 (-0.04%)
At close: Sep 12, 2025
BioGaia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 105.30 | 106.30 | 104.61 | 104.61 | 104.61 | 0.96% | 11,853 |
| Sep 15, 2025 | 103.70 | 104.00 | 102.80 | 103.62 | 103.62 | 0.25% | 598 |
| Sep 12, 2025 | 103.10 | 104.00 | 103.10 | 103.36 | 103.36 | -0.04% | 2,527 |
| Sep 11, 2025 | 103.30 | 104.00 | 103.20 | 103.40 | 103.40 | 0.10% | 3,284 |
| Sep 10, 2025 | 105.00 | 105.00 | 103.10 | 103.30 | 103.30 | -1.81% | 4,622 |
| Sep 9, 2025 | 104.90 | 105.70 | 104.80 | 105.20 | 105.20 | 1.65% | 548 |
| Sep 8, 2025 | 103.75 | 104.30 | 103.00 | 103.49 | 103.49 | -0.87% | 5,683 |
| Sep 5, 2025 | 103.70 | 104.40 | 103.30 | 104.40 | 104.40 | 0.83% | 6,587 |
| Sep 4, 2025 | 104.50 | 104.70 | 103.00 | 103.54 | 103.54 | -1.02% | 1,509 |
| Sep 3, 2025 | 105.10 | 105.29 | 103.60 | 104.61 | 104.61 | 0.78% | 2,443 |
| Sep 2, 2025 | 105.00 | 105.30 | 103.60 | 103.80 | 103.80 | -1.15% | 7,032 |
| Sep 1, 2025 | 105.20 | 105.20 | 105.01 | 105.01 | 105.01 | 0.31% | 1,929 |
| Aug 29, 2025 | 106.90 | 106.90 | 104.50 | 104.68 | 104.68 | -1.44% | 2,430 |
| Aug 28, 2025 | 105.30 | 107.20 | 105.06 | 106.21 | 106.21 | 1.85% | 4,204 |
| Aug 27, 2025 | 100.50 | 105.07 | 100.50 | 104.28 | 104.28 | 2.97% | 4,639 |
| Aug 26, 2025 | 98.40 | 101.90 | 98.40 | 101.27 | 101.27 | 2.40% | 4,813 |
| Aug 25, 2025 | 99.40 | 99.65 | 98.65 | 98.90 | 98.90 | 0.33% | 15,090 |
| Aug 22, 2025 | 98.45 | 98.80 | 98.00 | 98.58 | 98.58 | 0.29% | 6,660 |
| Aug 21, 2025 | 96.25 | 98.85 | 95.90 | 98.29 | 98.29 | 2.65% | 8,944 |
| Aug 20, 2025 | 95.53 | 96.10 | 94.13 | 95.75 | 95.75 | 0.92% | 16,003 |
| Aug 19, 2025 | 94.50 | 95.78 | 94.15 | 94.88 | 94.88 | 0.48% | 13,878 |
| Aug 18, 2025 | 94.25 | 94.43 | 93.75 | 94.43 | 94.43 | -0.26% | 398 |
| Aug 15, 2025 | 95.30 | 95.30 | 94.00 | 94.68 | 94.68 | 0.83% | 5,332 |
| Aug 14, 2025 | 94.55 | 94.60 | 93.90 | 93.90 | 93.90 | -0.16% | 3,756 |
| Aug 13, 2025 | 95.10 | 95.10 | 94.05 | 94.05 | 94.05 | -0.66% | 361 |
| Aug 12, 2025 | 93.60 | 94.68 | 93.60 | 94.68 | 94.68 | 0.15% | 581 |
| Aug 11, 2025 | 95.00 | 95.25 | 94.10 | 94.53 | 94.53 | -1.01% | 6,882 |
| Aug 8, 2025 | 94.65 | 96.00 | 94.35 | 95.49 | 95.49 | 0.63% | 2,660 |
| Aug 7, 2025 | 94.63 | 95.05 | 94.60 | 94.90 | 94.90 | - | 3,335 |
| Aug 6, 2025 | 96.15 | 96.18 | 94.25 | 94.90 | 94.90 | -0.79% | 2,944 |
| Aug 5, 2025 | 95.60 | 95.90 | 95.20 | 95.65 | 95.65 | 1.03% | 2,324 |
| Aug 4, 2025 | 96.00 | 96.00 | 94.20 | 94.68 | 94.68 | -1.08% | 1,001 |
| Aug 1, 2025 | 96.65 | 96.65 | 95.71 | 95.71 | 95.71 | -3.57% | 13,131 |
| Jul 31, 2025 | 98.85 | 99.25 | 98.25 | 99.25 | 99.25 | 0.51% | 12,384 |
| Jul 30, 2025 | 99.00 | 99.30 | 97.55 | 98.75 | 98.75 | 0.46% | 4,250 |
| Jul 29, 2025 | 99.10 | 99.10 | 98.10 | 98.30 | 98.30 | -1.48% | 3,382 |
| Jul 28, 2025 | 100.00 | 100.00 | 99.18 | 99.77 | 99.77 | 0.05% | 6,441 |
| Jul 25, 2025 | 99.60 | 100.20 | 99.30 | 99.73 | 99.73 | -0.47% | 10,501 |
| Jul 24, 2025 | 101.40 | 101.40 | 99.90 | 100.19 | 100.19 | -0.20% | 60,475 |
| Jul 23, 2025 | 99.45 | 101.15 | 99.40 | 100.40 | 100.40 | 1.27% | 513,707 |
| Jul 22, 2025 | 99.68 | 100.10 | 98.90 | 99.14 | 99.14 | -1.51% | 10,081 |
| Jul 21, 2025 | 101.00 | 102.00 | 100.40 | 100.66 | 100.66 | -0.36% | 15,931 |
| Jul 18, 2025 | 108.65 | 108.65 | 98.80 | 101.02 | 101.02 | -6.98% | 14,449 |
| Jul 17, 2025 | 108.50 | 108.65 | 107.70 | 108.60 | 108.60 | 0.74% | 2,346 |
| Jul 16, 2025 | 108.20 | 108.80 | 107.40 | 107.80 | 107.80 | -0.92% | 3,367 |
| Jul 15, 2025 | 107.15 | 108.80 | 107.15 | 108.80 | 108.80 | 2.38% | 30,625 |
| Jul 14, 2025 | 106.85 | 107.00 | 106.15 | 106.27 | 106.27 | -0.82% | 3,530 |
| Jul 11, 2025 | 106.90 | 107.90 | 106.45 | 107.15 | 107.15 | -0.46% | 1,731 |
| Jul 10, 2025 | 107.80 | 108.20 | 107.20 | 107.64 | 107.64 | 0.84% | 3,768 |
| Jul 9, 2025 | 106.70 | 107.50 | 106.50 | 106.75 | 106.75 | 0.77% | 1,914 |