BioGaia AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	108.20	108.20	106.00	106.00	106.00	-2.62%	7,584
Feb 10, 2026	109.60	109.60	108.40	108.85	108.85	-0.77%	3,014
Feb 9, 2026	110.30	110.80	109.40	109.70	109.70	0.73%	12,334
Feb 6, 2026	107.75	108.90	107.50	108.90	108.90	-1.50%	4,214
Feb 5, 2026	111.60	111.60	109.70	110.56	110.56	-1.82%	7,086
Feb 4, 2026	112.20	112.90	112.10	112.60	112.60	-3.17%	9,080
Feb 3, 2026	118.30	119.50	114.10	116.29	116.28	6.58%	87,878
Feb 2, 2026	108.10	109.90	108.10	109.10	109.10	-1.57%	9,020
Jan 30, 2026	111.10	111.50	109.60	110.84	110.84	-0.02%	61,679
Jan 29, 2026	111.60	111.60	110.10	110.87	110.87	-0.61%	10,674
Jan 28, 2026	112.15	112.15	110.90	111.55	111.55	-1.63%	15,364
Jan 27, 2026	113.70	114.60	113.30	113.40	113.40	0.75%	22,390
Jan 26, 2026	111.60	113.70	111.60	112.56	112.56	-0.59%	8,343
Jan 23, 2026	113.00	113.70	112.20	113.23	113.23	0.92%	108,212
Jan 22, 2026	111.30	113.30	110.00	112.19	112.19	3.40%	17,584
Jan 21, 2026	108.90	109.00	107.40	108.50	108.50	-0.02%	5,293
Jan 20, 2026	106.10	109.10	106.10	108.52	108.52	0.52%	16,467
Jan 19, 2026	109.80	109.80	106.90	107.96	107.96	-3.86%	18,482
Jan 16, 2026	111.95	112.60	111.95	112.30	112.30	-0.15%	9,319
Jan 15, 2026	112.20	113.15	112.20	112.46	112.46	0.45%	47,643
Jan 14, 2026	111.50	112.80	111.25	111.96	111.96	1.20%	113,059
Jan 13, 2026	112.70	112.75	110.20	110.63	110.63	-2.36%	27,844
Jan 12, 2026	112.90	114.15	112.90	113.31	113.31	1.80%	16,563
Jan 9, 2026	108.05	112.05	107.50	111.30	111.30	4.30%	25,968
Jan 8, 2026	106.55	109.40	106.00	106.71	106.71	0.96%	16,918
Jan 7, 2026	106.00	106.00	105.20	105.70	105.70	0.06%	2,825
Jan 5, 2026	105.30	105.85	105.20	105.64	105.63	0.36%	3,865
Jan 2, 2026	106.40	106.40	105.00	105.26	105.26	-0.89%	2,493
Dec 30, 2025	106.85	106.85	105.40	106.20	106.20	0.17%	8,622
Dec 29, 2025	105.50	106.02	105.40	106.02	106.02	3.81%	20,769
Dec 23, 2025	102.05	102.70	101.75	102.13	102.13	2.44%	4,872
Dec 22, 2025	100.00	101.10	99.68	99.70	99.70	0.45%	9,593
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