BioGaia AB(DE:BGLA)
€11.31+0.07 (+4.05%)
DE:BGLA
BioGaia AB historical prices
€11.31
At close:+0.07 (+4.05%)
BioGaia AB (BGLA) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | +4.05% | 0 | 0.00 |
| Nov 09, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | +3.40% | 0 | 0.00 |
| Nov 06, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -2.42% | 0 | 0.00 |
| Nov 05, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | +3.05% | 3 | 0.07 |
| Nov 04, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | +1.12% | 0 | 0.00 |
| Nov 03, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -1.93% | 0 | 0.00 |
| Nov 02, 2026 | 10.97 | 10.97 | 10.90 | 10.90 | 10.90 | +0.55% | 1,200 | 55.92 |
| Oct 30, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -1.19% | 0 | 0.00 |
| Oct 29, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -1.08% | 0 | 0.00 |
| Oct 28, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.45% | 0 | 0.00 |
| Oct 27, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -2.79% | 0 | 0.00 |
| Oct 26, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | +0.09% | 0 | 0.00 |
| Oct 23, 2026 | 11.53 | 11.53 | 11.45 | 11.45 | 11.45 | +3.81% | 20 | 0.95 |
| Oct 22, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.81% | 0 | 0.00 |
| Oct 21, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | +0.36% | 0 | 0.00 |
| Oct 20, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.09% | 0 | 0.00 |
| Oct 19, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | +1.00% | 0 | 0.00 |
| Oct 16, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | +0.18% | 0 | 0.00 |
| Oct 15, 2026 | 10.85 | 10.96 | 10.85 | 10.96 | 10.96 | +1.20% | 40 | 1.95 |
| Oct 14, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | +0.19% | 0 | 0.00 |
| Oct 13, 2026 | 10.51 | 10.81 | 10.51 | 10.81 | 10.81 | +4.04% | 20 | 0.99 |
| Oct 12, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | +0.87% | 0 | 0.00 |
| Oct 09, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | +2.28% | 0 | 0.00 |
| Oct 08, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.40% | 0 | 0.00 |
| Oct 07, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -1.27% | 0 | 0.00 |
| Oct 06, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | +1.49% | 0 | 0.00 |
| Oct 05, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | +0.20% | 0 | 0.00 |
| Oct 02, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -1.47% | 0 | 0.00 |
| Oct 01, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | +1.09% | 0 | 0.00 |
| Sep 30, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | +0.30% | 0 | 0.00 |
| Sep 29, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -2.89% | 0 | 0.00 |
| Sep 28, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | +2.87% | 0 | 0.00 |
| Sep 25, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | +3.65% | 0 | 0.00 |
| Sep 24, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | +0.83% | 0 | 0.00 |
| Sep 23, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.72% | 0 | 0.00 |
| Sep 22, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.31% | 0 | 0.00 |
| Sep 21, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | +2.15% | 0 | 0.00 |
| Sep 18, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | +0.69% | 0 | 0.00 |
| Sep 17, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | +0.05% | 0 | 0.00 |
| Sep 16, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.42% | 0 | 0.00 |
| Sep 15, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.05% | 0 | 0.00 |
| Sep 14, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.35% | 0 | 0.00 |
| Sep 11, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.83% | 0 | 0.00 |
| Sep 10, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.35% | 0 | 0.00 |
| Sep 09, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.65% | 0 | 0.00 |
| Sep 08, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -1.83% | 0 | 0.00 |
| Sep 07, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | +0.90% | 0 | 0.00 |
| Sep 04, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.99% | 0 | 0.00 |
| Sep 03, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.10% | 0 | 0.00 |
| Sep 02, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -1.36% | 0 | 0.00 |
