BioGaia AB (publ) (FRA:BGLA)
Germany
· Delayed Price · Currency is EUR 8.94
-0.10 (-1.05%)
Last updated: Dec 5, 2025, 8:03 AM CET
BioGaia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -1.05% | - |
| Dec 4, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.50% | - |
| Dec 3, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -1.52% | - |
| Dec 2, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 1.77% | - |
| Dec 1, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.88% | 54 |
| Nov 28, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.72% | - |
| Nov 27, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.33% | - |
| Nov 26, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.22% | - |
| Nov 25, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.33% | - |
| Nov 24, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 1.22% | - |
| Nov 21, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -1.10% | - |
| Nov 20, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.16% | - |
| Nov 19, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.49% | - |
| Nov 18, 2025 | 9.21 | 9.34 | 9.17 | 9.17 | 9.17 | -3.02% | 360 |
| Nov 17, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.91% | - |
| Nov 14, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.64% | - |
| Nov 13, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.11% | - |
| Nov 12, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 3.16% | - |
| Nov 11, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.89% | - |
| Nov 10, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.17% | - |
| Nov 7, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -1.63% | - |
| Nov 6, 2025 | 8.83 | 8.91 | 8.79 | 8.91 | 8.91 | -2.14% | 51 |
| Nov 5, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.11% | - |
| Nov 4, 2025 | 9.10 | 9.10 | 9.09 | 9.09 | 9.09 | -2.10% | 1 |
| Nov 3, 2025 | 9.17 | 9.29 | 9.17 | 9.29 | 9.29 | -0.43% | 27 |
| Oct 31, 2025 | 9.24 | 9.38 | 9.20 | 9.33 | 9.33 | 0.27% | 423 |
| Oct 30, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.33% | 1 |
| Oct 29, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.32% | - |
| Oct 28, 2025 | 9.44 | 9.44 | 9.40 | 9.40 | 9.40 | -1.11% | 1 |
| Oct 27, 2025 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | -0.68% | 1 |
| Oct 24, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.83% | - |
| Oct 23, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.99% | - |
| Oct 22, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.21% | - |
| Oct 21, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 1.65% | - |
| Oct 20, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.42% | - |
| Oct 17, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - | - |
| Oct 16, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.21% | - |
| Oct 15, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -1.20% | - |
| Oct 14, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.31% | - |
| Oct 13, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -1.38% | - |
| Oct 10, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.91% | - |
| Oct 9, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.49% | - |
| Oct 8, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.56% | - |
| Oct 7, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.71% | - |
| Oct 6, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 3.04% | - |
| Oct 3, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -1.65% | - |
| Oct 2, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.62% | - |
| Oct 1, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.21% | - |
| Sep 30, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.21% | - |
| Sep 29, 2025 | 9.80 | 9.80 | 9.64 | 9.64 | 9.64 | -2.33% | 1 |
| Sep 26, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 2.02% | - |
| Sep 25, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -2.08% | - |
| Sep 24, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.75% | - |
| Sep 23, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.47% | - |
| Sep 22, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 1.89% | - |
| Sep 19, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.88% | - |
| Sep 18, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.36% | - |
| Sep 17, 2025 | 9.58 | 9.65 | 9.58 | 9.65 | 9.65 | 2.82% | 5 |
| Sep 16, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.43% | - |
| Sep 15, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Sep 12, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.11% | - |
| Sep 11, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -1.00% | - |
| Sep 10, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.01% | - |
| Sep 9, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -1.10% | - |
| Sep 8, 2025 | 9.38 | 9.51 | 9.38 | 9.51 | 9.51 | 1.60% | 20 |
| Sep 5, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.16% | - |
| Sep 4, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.70% | - |
| Sep 3, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -2.05% | - |
| Sep 2, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 1.01% | - |
| Sep 1, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -1.10% | - |
| Aug 29, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 2.04% | - |
| Aug 28, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 4.54% | - |
| Aug 27, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 1.88% | - |
| Aug 26, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.46% | - |
| Aug 25, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.29% | - |
| Aug 22, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 3.19% | - |
| Aug 21, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.65% | - |
| Aug 20, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.36% | - |
| Aug 19, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.06% | - |
| Aug 18, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.42% | - |
| Aug 15, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.54% | - |
| Aug 14, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.06% | - |
| Aug 13, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.06% | - |
| Aug 12, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -1.41% | - |
| Aug 11, 2025 | 8.44 | 8.51 | 8.44 | 8.51 | 8.51 | 0.89% | 9 |
| Aug 8, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - | - |
| Aug 7, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -2.09% | - |
| Aug 6, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 2.13% | 1 |
| Aug 5, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.47% | - |
| Aug 4, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -2.47% | - |
| Aug 1, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.29% | - |
| Jul 31, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.06% | - |
| Jul 30, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -1.97% | - |
| Jul 29, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.62% | - |
| Jul 28, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 1.02% | - |
| Jul 25, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.11% | - |
| Jul 24, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.85% | - |
| Jul 23, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.17% | - |
| Jul 22, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.17% | - |
| Jul 21, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -7.38% | - |