BioGaia AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	98.85	98.95	98.25	98.40	-	-0.30%	8,164
Dec 4, 2025	99.40	100.00	98.50	98.70	98.70	-0.55%	167,436
Dec 3, 2025	100.00	100.50	98.25	99.25	99.25	-0.60%	180,591
Dec 2, 2025	102.00	102.00	99.80	99.85	99.85	-2.01%	209,895
Dec 1, 2025	101.00	102.00	98.70	101.90	101.90	0.99%	1,848,976
Nov 28, 2025	100.90	102.00	100.40	100.90	100.90	-0.20%	2,764,057
Nov 27, 2025	101.00	101.50	100.40	101.10	101.10	0.60%	260,693
Nov 26, 2025	102.00	102.00	99.60	100.50	100.50	0.55%	225,172
Nov 25, 2025	101.60	101.60	99.40	99.95	99.95	-1.14%	364,573
Nov 24, 2025	101.30	102.00	100.70	101.10	101.10	-0.20%	245,628
Nov 21, 2025	100.80	101.40	99.80	101.30	101.30	0.20%	138,353
Nov 20, 2025	100.60	101.60	100.50	101.10	101.10	0.60%	92,373
Nov 19, 2025	100.00	100.80	99.30	100.50	100.50	-0.30%	118,440
Nov 18, 2025	103.30	103.30	100.00	100.80	100.80	-2.42%	130,917
Nov 17, 2025	103.90	104.60	103.00	103.30	103.30	-0.77%	122,635
Nov 14, 2025	103.00	104.60	102.20	104.10	104.10	0.87%	119,740
Nov 13, 2025	103.30	104.60	102.70	103.20	103.20	-0.10%	90,995
Nov 12, 2025	103.00	103.30	102.30	103.30	103.30	0.78%	114,014
Nov 11, 2025	100.40	102.60	100.40	102.50	102.50	2.50%	165,299
Nov 10, 2025	98.75	100.90	98.75	100.00	100.00	1.57%	135,057
Nov 7, 2025	97.60	98.90	96.90	98.45	98.45	1.03%	511,402
Nov 6, 2025	98.05	98.80	96.90	97.45	97.45	-0.41%	196,316
Nov 5, 2025	100.90	100.90	97.85	97.85	97.85	-3.02%	148,431
Nov 4, 2025	100.00	100.90	99.30	100.90	100.90	0.30%	318,617
Nov 3, 2025	100.50	101.40	99.70	100.60	100.60	0.10%	439,889
Oct 31, 2025	101.00	102.00	100.50	100.50	100.50	-0.69%	58,929
Oct 30, 2025	101.60	102.40	100.90	101.20	101.20	-0.39%	223,946
Oct 29, 2025	103.00	103.20	101.60	101.60	101.60	-1.74%	295,677
Oct 28, 2025	103.80	103.90	101.80	103.40	103.40	-0.39%	168,673
Oct 27, 2025	105.30	105.30	103.20	103.80	103.80	-1.33%	418,378
Oct 24, 2025	105.10	107.50	104.20	105.20	105.20	0.10%	123,185
Oct 23, 2025	105.50	107.00	104.20	105.10	105.10	-0.38%	144,897
Oct 22, 2025	107.70	110.30	102.70	105.50	105.50	-0.19%	633,350
Oct 21, 2025	105.40	106.40	104.60	105.70	105.70	0.28%	111,705
Oct 20, 2025	104.50	107.60	103.70	105.40	105.40	0.67%	119,251
Oct 17, 2025	105.40	105.50	103.40	104.70	104.70	-0.29%	113,929
Oct 16, 2025	105.40	105.40	103.80	105.00	105.00	-0.10%	98,743
Oct 15, 2025	105.90	106.60	104.90	105.10	105.10	-0.10%	84,011
Oct 14, 2025	106.30	107.00	105.10	105.20	105.20	-0.94%	73,980
Oct 13, 2025	106.50	107.60	105.80	106.20	106.20	-0.19%	78,959
Oct 10, 2025	108.60	110.10	106.20	106.40	106.40	-1.66%	101,761
Oct 9, 2025	109.30	109.60	107.60	108.20	108.20	-0.92%	84,298
Oct 8, 2025	107.00	109.50	106.50	109.20	109.20	2.25%	74,433
Oct 7, 2025	108.10	108.40	106.80	106.80	106.80	-1.11%	83,423
Oct 6, 2025	109.20	109.60	107.90	108.00	108.00	-0.83%	107,493
Oct 3, 2025	105.30	109.00	105.30	108.90	108.90	3.32%	107,094
Oct 2, 2025	107.10	108.00	105.30	105.40	105.40	-1.22%	121,679
Oct 1, 2025	107.50	108.40	105.80	106.70	106.70	-0.47%	107,133
Sep 30, 2025	106.60	108.10	106.10	107.20	107.20	0.47%	90,220
Sep 29, 2025	108.10	108.50	104.80	106.70	106.70	-1.39%	136,967