BioGaia AB (publ) (STO:BIOG.B)
Sweden · Delayed Price · Currency is SEK 95.45
-3.05 (-3.10%)
Aug 1, 2025, 5:29 PM CET
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 98.50 | 98.50 | 95.40 | 95.45 | 95.45 | -3.10% | 150,397 |
| Jul 31, 2025 | 97.95 | 99.70 | 97.95 | 98.50 | 98.50 | 0.87% | 224,230 |
| Jul 30, 2025 | 99.00 | 102.90 | 97.00 | 97.65 | 97.65 | -5.19% | 170,370 |
| Jul 29, 2025 | 99.50 | 103.00 | 97.50 | 103.00 | 103.00 | 3.62% | 78,813 |
| Jul 28, 2025 | 100.50 | 101.00 | 98.95 | 99.40 | 99.40 | -0.35% | 78,990 |
| Jul 25, 2025 | 100.00 | 100.30 | 99.30 | 99.75 | 99.75 | -0.15% | 72,985 |
| Jul 24, 2025 | 100.10 | 101.60 | 99.90 | 99.90 | 99.90 | 0.50% | 83,413 |
| Jul 23, 2025 | 99.50 | 101.20 | 98.85 | 99.40 | 99.40 | 0.76% | 199,527 |
| Jul 22, 2025 | 99.95 | 100.30 | 98.40 | 98.65 | 98.65 | -1.15% | 170,712 |
| Jul 21, 2025 | 100.10 | 102.00 | 99.10 | 99.80 | 99.80 | -0.50% | 181,538 |
| Jul 18, 2025 | 109.30 | 109.30 | 98.60 | 100.30 | 100.30 | -7.13% | 539,613 |
| Jul 17, 2025 | 107.60 | 109.10 | 107.40 | 108.00 | 108.00 | 0.65% | 137,432 |
| Jul 16, 2025 | 107.40 | 109.30 | 107.10 | 107.30 | 107.30 | -0.09% | 229,991 |
| Jul 15, 2025 | 106.30 | 108.90 | 106.30 | 107.40 | 107.40 | 1.03% | 239,008 |
| Jul 14, 2025 | 106.50 | 107.10 | 106.00 | 106.30 | 106.30 | -0.19% | 72,671 |
| Jul 11, 2025 | 108.00 | 108.00 | 106.30 | 106.50 | 106.50 | -0.93% | 83,855 |
| Jul 10, 2025 | 106.50 | 108.80 | 106.50 | 107.50 | 107.50 | 0.94% | 132,644 |
| Jul 9, 2025 | 106.20 | 107.70 | 106.00 | 106.50 | 106.50 | 0.38% | 65,309 |
| Jul 8, 2025 | 105.30 | 106.70 | 105.10 | 106.10 | 106.10 | - | 68,781 |
| Jul 7, 2025 | 106.70 | 107.00 | 105.80 | 106.10 | 106.10 | -0.38% | 48,832 |
| Jul 4, 2025 | 106.90 | 107.60 | 105.50 | 106.50 | 106.50 | -0.19% | 61,840 |
| Jul 3, 2025 | 105.50 | 107.60 | 105.40 | 106.70 | 106.70 | 0.95% | 143,717 |
| Jul 2, 2025 | 105.60 | 106.30 | 104.50 | 105.70 | 105.70 | 0.09% | 195,922 |
| Jul 1, 2025 | 106.50 | 107.10 | 105.00 | 105.60 | 105.60 | -0.56% | 107,689 |
| Jun 30, 2025 | 104.50 | 107.00 | 103.60 | 106.20 | 106.20 | 1.63% | 325,959 |
| Jun 27, 2025 | 99.00 | 105.90 | 98.10 | 104.50 | 104.50 | 5.66% | 215,236 |
| Jun 26, 2025 | 101.50 | 101.70 | 98.25 | 98.90 | 98.90 | 1.33% | 487,665 |
| Jun 25, 2025 | 98.00 | 99.10 | 97.50 | 97.60 | 97.60 | -0.31% | 146,362 |
| Jun 24, 2025 | 100.10 | 101.30 | 97.55 | 97.90 | 97.90 | -0.51% | 178,409 |
| Jun 23, 2025 | 99.00 | 99.15 | 97.75 | 98.40 | 98.40 | -1.20% | 99,754 |
| Jun 19, 2025 | 100.70 | 100.70 | 98.70 | 99.60 | 99.60 | -1.29% | 89,802 |
| Jun 18, 2025 | 101.30 | 101.50 | 100.00 | 100.90 | 100.90 | -0.30% | 53,907 |
| Jun 17, 2025 | 102.90 | 102.90 | 99.60 | 101.20 | 101.20 | -1.65% | 253,551 |
| Jun 16, 2025 | 104.00 | 104.50 | 100.90 | 102.90 | 102.90 | -1.25% | 101,184 |
| Jun 13, 2025 | 103.50 | 105.20 | 102.50 | 104.20 | 104.20 | 0.68% | 199,324 |
| Jun 12, 2025 | 105.80 | 105.80 | 103.30 | 103.50 | 103.50 | -2.08% | 139,575 |
| Jun 11, 2025 | 104.80 | 106.60 | 103.20 | 105.70 | 105.70 | 0.86% | 128,684 |
| Jun 10, 2025 | 103.80 | 106.60 | 103.70 | 104.80 | 104.80 | 0.96% | 181,283 |
| Jun 9, 2025 | 103.60 | 104.70 | 103.60 | 103.80 | 103.80 | 0.48% | 47,896 |
| Jun 5, 2025 | 103.00 | 104.30 | 102.60 | 103.30 | 103.30 | 0.49% | 95,668 |
| Jun 4, 2025 | 98.70 | 103.10 | 98.45 | 102.80 | 102.80 | 4.21% | 152,337 |
| Jun 3, 2025 | 98.75 | 99.35 | 97.50 | 98.65 | 98.65 | 0.15% | 382,279 |
| Jun 2, 2025 | 99.30 | 100.10 | 96.80 | 98.50 | 98.50 | -0.56% | 399,566 |
| May 30, 2025 | 103.70 | 103.70 | 99.05 | 99.05 | 99.05 | -4.48% | 1,555,145 |
| May 28, 2025 | 103.00 | 104.10 | 102.70 | 103.70 | 103.70 | 0.58% | 79,012 |
| May 27, 2025 | 103.70 | 104.50 | 103.00 | 103.10 | 103.10 | -0.67% | 145,909 |
| May 26, 2025 | 102.30 | 103.90 | 101.70 | 103.80 | 103.80 | 2.17% | 230,341 |
| May 23, 2025 | 103.10 | 104.00 | 99.75 | 101.60 | 101.60 | -1.07% | 254,576 |
| May 22, 2025 | 103.70 | 103.70 | 101.90 | 102.70 | 102.70 | -1.25% | 141,324 |
| May 21, 2025 | 104.70 | 105.50 | 103.60 | 104.00 | 104.00 | -1.61% | 104,149 |