tiprankstipranks
BioGaia AB Class B (DE:BGLA)
FRANKFURT:BGLA
Germany Market
BGLA
BioGaia AB
RESEARCH TOOLSreports

BioGaia AB (BGLA) Historical Prices

3 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Sep 01, 2026
10.28
10.28
10.28
10.28
10.28
-0.58%
0
0.00
Aug 31, 2026
10.34
10.34
10.34
10.34
10.34
-0.58%
0
0.00
Aug 28, 2026
10.40
10.40
10.40
10.40
10.40
-0.19%
0
0.00
Aug 27, 2026
10.42
10.42
10.42
10.42
10.42
-1.79%
0
0.00
Aug 26, 2026
10.61
10.61
10.61
10.61
10.61
+0.76%
0
0.00
Aug 25, 2026
10.49
10.53
10.49
10.53
10.53
+1.06%
1,000
130.71
Aug 24, 2026
10.42
10.42
10.42
10.42
10.42
+0.68%
0
0.00
Aug 21, 2026
10.35
10.35
10.35
10.35
10.35
-1.05%
0
0.00
Aug 20, 2026
10.42
10.46
10.42
10.46
10.46
+0.58%
64
9.65
Aug 19, 2026
10.44
10.44
10.40
10.40
10.40
-0.10%
168
42.34
Aug 18, 2026
10.41
10.41
10.41
10.41
10.41
+1.96%
0
0.00
Aug 17, 2026
10.21
10.21
10.21
10.21
10.21
-0.10%
0
0.00
Aug 14, 2026
10.25
10.25
10.22
10.22
10.22
+1.09%
40
10.91
Aug 13, 2026
10.11
10.11
10.11
10.11
10.11
-0.59%
0
0.00
Aug 12, 2026
10.17
10.17
10.17
10.17
10.17
+0.20%
0
0.00
Aug 11, 2026
10.15
10.15
10.15
10.15
10.15
+1.10%
0
0.00
Aug 10, 2026
10.04
10.04
10.04
10.04
10.04
-0.59%
0
0.00
Aug 07, 2026
10.10
10.10
10.10
10.10
10.10
-0.39%
0
0.00
Aug 06, 2026
10.14
10.14
10.14
10.14
10.14
-1.36%
0
0.00
Aug 05, 2026
10.28
10.28
10.28
10.28
10.28
-1.06%
0
0.00
Aug 04, 2026
10.39
10.39
10.39
10.39
10.39
-1.05%
0
0.00
Aug 03, 2026
10.50
10.50
10.50
10.50
10.50
+0.29%
0
0.00
Jul 31, 2026
10.47
10.47
10.47
10.47
10.47
+1.06%
0
0.00
Jul 30, 2026
10.36
10.36
10.36
10.36
10.36
+0.19%
0
0.00
Jul 29, 2026
10.34
10.34
10.34
10.34
10.34
-0.96%
0
0.00
Jul 28, 2026
10.44
10.44
10.44
10.44
10.44
+0.10%
0
0.00
Jul 27, 2026
10.43
10.43
10.43
10.43
10.43
-1.14%
0
0.00
Jul 24, 2026
10.55
10.55
10.55
10.55
10.55
+0.29%
0
0.00
Jul 23, 2026
10.52
10.52
10.52
10.52
10.52
-3.04%
0
0.00
Jul 22, 2026
10.85
10.85
10.85
10.85
10.85
+1.59%
0
0.00
Jul 21, 2026
10.68
10.68
10.68
10.68
10.68
-4.73%
0
0.00
Jul 20, 2026
11.21
11.21
11.21
11.21
11.21
+8.31%
0
0.00
Jul 17, 2026
10.35
10.35
10.35
10.35
10.35
-0.96%
0
0.00
Jul 16, 2026
10.45
10.45
10.45
10.45
10.45
-0.85%
0
0.00
Jul 15, 2026
10.54
10.54
10.54
10.54
10.54
+0.67%
0
0.00
Jul 14, 2026
10.47
10.47
10.47
10.47
10.47
-1.32%
0
0.00
Jul 13, 2026
10.61
10.61
10.61
10.61
10.61
-1.03%
150
15.72
Jul 10, 2026
10.72
10.72
10.72
10.72
10.72
+0.66%
0
0.00
Jul 09, 2026
10.65
10.65
10.65
10.65
10.65
+0.38%
0
0.00
Jul 08, 2026
10.61
10.61
10.61
10.61
10.61
-0.56%
0
0.00
Jul 07, 2026
10.67
10.67
10.67
10.67
10.67
-1.11%
0
0.00
Jul 06, 2026
10.79
10.79
10.79
10.79
10.79
-1.64%
0
0.00
Jul 03, 2026
10.97
10.97
10.97
10.97
10.97
+2.33%
0
0.00
Jul 02, 2026
10.72
10.72
10.72
10.72
10.72
+2.39%
0
0.00
Jul 01, 2026
10.47
10.47
10.47
10.47
10.47
-0.66%
0
0.00
Jun 30, 2026
10.54
10.54
10.54
10.54
10.54
-1.13%
0
0.00
Jun 29, 2026
10.66
10.66
10.66
10.66
10.66
-0.09%
50
4.11
Rows:
50