BioGaia AB (publ) (BGLA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:12AM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 14 |
| Jun 25, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| Jun 24, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| Jun 21, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| Jun 20, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| Jun 19, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| Jun 18, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| Jun 17, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| Jun 14, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| Jun 13, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| Jun 12, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| Jun 11, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| Jun 10, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| Jun 07, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| Jun 06, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| Jun 05, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Jun 04, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Jun 03, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| May 31, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| May 30, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| May 29, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| May 28, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| May 27, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| May 24, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| May 23, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| May 22, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| May 21, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| May 20, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| May 17, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| May 16, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| May 15, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| May 14, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| May 13, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| May 10, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| May 09, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| May 08, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| May 08, 2024 | 5 Dividend | |||||
| May 07, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 4.65 | - |
| May 06, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 4.66 | - |
| May 03, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 4.64 | - |
| May 02, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 4.76 | - |
| Apr 30, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 4.71 | - |
| Apr 29, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 4.69 | - |
| Apr 26, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 4.66 | - |
| Apr 25, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 4.69 | - |
| Apr 24, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 4.83 | - |
| Apr 23, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 4.80 | - |
| Apr 22, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 4.91 | - |
| Apr 19, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 4.78 | - |
| Apr 18, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 4.90 | - |
| Apr 17, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 4.87 | - |
| Apr 16, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 4.84 | - |
| Apr 15, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 4.78 | - |
| Apr 12, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 4.80 | - |
| Apr 11, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 4.78 | - |
| Apr 10, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 4.83 | - |
| Apr 09, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 4.81 | - |
| Apr 08, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 4.80 | - |
| Apr 05, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 4.77 | - |
| Apr 04, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 4.86 | - |
| Apr 03, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 5.14 | - |
| Apr 02, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 5.15 | - |
| Mar 28, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 5.56 | - |
| Mar 27, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 5.54 | - |
| Mar 26, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 5.54 | - |
| Mar 25, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 5.43 | - |
| Mar 22, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 5.45 | - |
| Mar 21, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 5.38 | - |
| Mar 20, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 5.31 | - |
| Mar 19, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 5.30 | - |
| Mar 18, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 5.39 | - |
| Mar 15, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 5.37 | - |
| Mar 14, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 5.41 | - |
| Mar 13, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 5.38 | - |
| Mar 12, 2024 | 11.01 | 11.18 | 11.01 | 11.18 | 5.38 | 14 |
| Mar 11, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 5.51 | - |
| Mar 08, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 5.45 | - |
| Mar 07, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 5.53 | - |
| Mar 06, 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 5.60 | - |
| Mar 05, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 5.58 | - |
| Mar 04, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 5.55 | - |
| Mar 01, 2024 | 11.21 | 11.53 | 11.21 | 11.43 | 5.50 | 7 |
| Feb 29, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 5.35 | - |
| Feb 28, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 5.30 | - |
| Feb 27, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 5.39 | - |
| Feb 26, 2024 | 11.18 | 11.37 | 11.18 | 11.37 | 5.48 | 176 |
| Feb 23, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 5.37 | - |
| Feb 22, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 5.34 | - |
| Feb 21, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 5.30 | - |
| Feb 20, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 5.31 | - |
| Feb 19, 2024 | 11.33 | 11.33 | 11.30 | 11.30 | 5.44 | 700 |
| Feb 16, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 5.29 | - |
| Feb 15, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 5.19 | - |
| Feb 14, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 5.01 | - |
| Feb 13, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 5.05 | - |
| Feb 12, 2024 | 10.39 | 10.40 | 10.39 | 10.40 | 5.01 | 7 |
| Feb 09, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 5.14 | - |
| Feb 08, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 5.23 | - |
| Feb 07, 2024 | 9.90 | 10.85 | 9.90 | 10.85 | 5.23 | 300 |
| Feb 06, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 4.67 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.