Australia markets open in 8 hours 18 minutes

BioGaia AB (BGLA.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
9.88+0.10 (+1.02%)
As of 08:47AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20249.889.889.889.889.8890
30 Apr 20249.779.779.779.779.77-
29 Apr 20249.749.749.749.749.74-
26 Apr 20249.699.699.699.699.69-
25 Apr 20249.749.749.749.749.74-
24 Apr 202410.0210.0210.0210.0210.02-
23 Apr 20249.979.979.979.979.97-
22 Apr 202410.1910.1910.1910.1910.19-
19 Apr 20249.959.959.959.959.95-
18 Apr 202410.1810.1810.1810.1810.18-
17 Apr 202410.1110.1110.1110.1110.11-
16 Apr 202410.0510.0510.0510.0510.05-
15 Apr 20249.919.919.919.919.91-
12 Apr 20249.989.989.989.989.98-
11 Apr 20249.939.939.939.939.93-
10 Apr 202410.0210.0210.0210.0210.02-
09 Apr 20249.989.989.989.989.98-
08 Apr 20249.959.959.959.959.95-
05 Apr 20249.899.899.899.899.89-
04 Apr 202410.1010.1010.1010.1010.10-
03 Apr 202410.6710.6710.6710.6710.67-
02 Apr 202410.7010.7010.7010.7010.70-
28 Mar 202411.5411.5411.5411.5411.54-
27 Mar 202411.5011.5011.5011.5011.50-
26 Mar 202411.5211.5211.5211.5211.52-
25 Mar 202411.2811.2811.2811.2811.28-
22 Mar 202411.3111.3111.3111.3111.31-
21 Mar 202411.1811.1811.1811.1811.18-
20 Mar 202411.0211.0211.0211.0211.02-
19 Mar 202410.9910.9910.9910.9910.99-
18 Mar 202411.1911.1911.1911.1911.19-
15 Mar 202411.1511.1511.1511.1511.15-
14 Mar 202411.2311.2311.2311.2311.23-
13 Mar 202411.1811.1811.1811.1811.18-
12 Mar 202411.0211.0211.0211.0211.02-
11 Mar 202411.4511.4511.4511.4511.45-
08 Mar 202411.3111.3111.3111.3111.31-
07 Mar 202411.4911.4911.4911.4911.49-
06 Mar 202411.6311.6311.4911.4911.4990
05 Mar 202411.5311.5311.5311.5311.53-
04 Mar 202411.5311.5311.5311.5311.53-
01 Mar 202411.2211.2211.2211.2211.22-
29 Feb 202411.1111.1111.1111.1111.11-
28 Feb 202410.9910.9910.9910.9910.99-
27 Feb 202411.2011.2011.2011.2011.20-
26 Feb 202411.1711.1711.1711.1711.17-
23 Feb 202411.1611.1611.1611.1611.16-
22 Feb 202411.0811.0811.0811.0811.08-
21 Feb 202410.9910.9910.9910.9910.99-
20 Feb 202411.0211.0211.0211.0211.02-
19 Feb 202411.3211.3211.3211.3211.32-
16 Feb 202410.9810.9810.9810.9810.98-
15 Feb 202410.7910.7910.7910.7910.79-
14 Feb 202410.3310.3310.3310.3310.33-
13 Feb 202410.4910.4910.4910.4910.49-
12 Feb 202410.3910.3910.3910.3910.39-
09 Feb 202410.6910.6910.6910.6910.69-
08 Feb 202410.8610.8610.8610.8610.86-
07 Feb 20249.909.909.909.909.90-
06 Feb 20249.699.699.699.699.69-
05 Feb 20249.849.849.849.849.84-
02 Feb 20249.929.929.929.929.92-
01 Feb 20249.919.919.919.919.91-
31 Jan 20249.859.859.859.859.85-
30 Jan 20249.579.579.579.579.57-
29 Jan 20249.539.539.539.539.53-
26 Jan 20249.329.329.329.329.32-
25 Jan 20249.309.309.309.309.30-
24 Jan 20249.379.379.379.379.37-
23 Jan 20249.309.309.309.309.30-
22 Jan 20249.229.229.229.229.22-
19 Jan 20249.199.199.199.199.19-
18 Jan 20249.279.279.279.279.27-
17 Jan 20249.359.359.359.359.35-
16 Jan 20249.279.279.279.279.27-
15 Jan 20249.589.589.589.589.58-
12 Jan 20249.589.589.589.589.58-
11 Jan 20249.409.409.409.409.40-
10 Jan 20249.339.339.339.339.33-
09 Jan 20249.139.139.139.139.13-
08 Jan 20249.009.009.009.009.00-
05 Jan 20249.079.079.079.079.07-
04 Jan 20249.119.119.119.119.11-
03 Jan 20249.099.099.099.099.09-
02 Jan 20248.959.298.959.299.29275
29 Dec 20239.119.119.049.049.04-
28 Dec 20239.069.069.069.069.06-
27 Dec 20238.968.968.968.968.96-
22 Dec 20238.618.618.618.618.61-
21 Dec 20238.618.618.618.618.61-
20 Dec 20238.828.828.828.828.82-
19 Dec 20238.858.858.858.858.85-
18 Dec 20238.818.818.818.818.81-
15 Dec 20238.728.728.728.728.72-
14 Dec 20238.848.848.848.848.84-
13 Dec 20238.898.898.898.898.89-
12 Dec 20238.908.908.908.908.90-
11 Dec 20238.778.778.778.778.77-
08 Dec 20238.888.888.888.888.88-
07 Dec 20238.848.848.848.848.84-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...