Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

BioGaia AB (0GTN) Historical Prices

2 Followers
GB:0GTN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 2026126.20126.70126.20126.60126.60+0.80%8,3100.69
Nov 12, 2026125.60125.60123.00125.60125.600.00%00.00
Nov 11, 2026123.00125.60123.00125.60125.60+1.37%3,8470.32
Nov 10, 2026123.80123.90123.80123.90123.90+1.47%300.00
Nov 09, 2026124.30125.50124.25124.25124.25+1.76%35,7843.06
Nov 06, 2026119.20122.50119.20122.10122.10+0.99%3800.03
Nov 05, 2026122.60122.60120.90120.90120.90-1.14%2,8020.18
Nov 04, 2026120.10122.60120.10122.30122.30+2.51%7,4620.48
Nov 03, 2026117.90119.30117.90119.30119.30+0.17%2780.02
Nov 02, 2026118.80119.10118.40119.10119.10-1.08%18,5571.22
Oct 30, 2026119.95120.40119.50120.40120.40+0.50%1,6810.11
Oct 29, 2026121.05121.30119.80119.80119.80-1.64%6,0460.39
Oct 28, 2026123.10123.30121.50121.80121.80-0.98%4,5530.30
Oct 27, 2026124.80125.15122.90123.00123.00-1.52%26,7531.79
Oct 26, 2026127.80128.40124.10124.90124.90-1.96%106,4578.03
Oct 23, 2026126.80128.00126.05127.40127.40-1.47%28,9612.26
Oct 22, 2026133.00133.00126.50129.30129.30+4.02%87,6637.67
Oct 21, 2026124.50124.50124.00124.30124.300.00%2,3610.21
Oct 20, 2026124.80124.80124.30124.30124.30-0.08%1,4230.12
Oct 19, 2026123.20124.40123.00124.40124.40+0.32%1,3110.11
Oct 16, 2026124.10124.65124.00124.00124.00+1.14%7370.06
Oct 15, 2026122.40122.60122.10122.60122.60+0.49%5440.04
Oct 14, 2026121.20122.20120.90122.00122.00+0.58%1,0040.08
Oct 13, 2026119.80121.80119.80121.30121.30+2.71%30,5762.51
Oct 12, 2026116.65118.20116.10118.10118.10+0.94%5,5450.45
Oct 09, 2026117.20117.60116.70117.00117.00+1.30%3,7670.30
Oct 08, 2026112.95115.50112.95115.50115.50+1.85%3,8700.30
Oct 07, 2026115.20115.20113.40113.40113.40-1.13%920.01
Oct 06, 2026116.50118.00114.70114.70114.70-0.52%17,0301.30
Oct 05, 2026114.40115.40114.40115.30115.30+0.96%24,5811.92
Oct 02, 2026113.35114.40113.35114.20114.20+0.71%22,3231.79
Oct 01, 2026115.40115.40113.40113.40113.40-3.08%19,8981.63
Sep 30, 2026114.30117.00114.30117.00117.00+2.72%9200.07
Sep 29, 2026113.20113.90113.20113.90113.90-0.78%5,7630.45
Sep 28, 2026117.15117.15114.80114.80114.80-0.52%6,9190.55
Sep 25, 2026114.40115.60114.40115.40115.40+1.05%1,4410.11
Sep 24, 2026114.20115.20113.20114.20114.20+3.44%12,9331.04
Sep 23, 2026110.30110.60110.30110.40110.40+1.19%7120.06
Sep 22, 2026110.00110.00108.50109.10109.10-0.82%1,4710.12
Sep 21, 2026109.50110.00109.50110.00110.00+0.25%1050.01
Sep 18, 2026107.95111.10107.95109.73109.73+1.82%9,1970.70
Sep 17, 2026108.25108.25107.60107.77107.77+0.62%6,1080.46
Sep 16, 2026107.00107.50106.00107.10107.10-0.23%22,6291.75
Sep 15, 2026106.70107.60106.20107.35107.35-0.84%18,3551.45
Sep 14, 2026107.40108.50107.40108.26108.26+0.10%5,8340.46
Sep 11, 2026109.15109.15108.14108.14108.14-1.69%9900.08
Sep 10, 2026108.80110.00108.00110.00110.00-0.22%15,8811.24
Sep 09, 2026110.00111.00110.00110.25110.25-0.29%31,3552.52
Sep 08, 2026112.15112.15110.35110.57110.57-1.06%7,8320.63
Sep 07, 2026111.20112.00111.10111.75111.75-0.83%5,0870.41