Australia markets closed

BioGaia AB (publ) (BGLA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
11.24-0.31 (-2.68%)
At close: 08:05AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202411.2411.2411.2411.2411.2414
16 May 202411.5511.5511.5511.5511.55-
15 May 202411.3011.3011.3011.3011.30-
14 May 202410.8810.8810.8810.8810.88-
13 May 202410.6010.6010.6010.6010.60-
10 May 202410.5910.5910.5910.5910.59-
09 May 202410.5210.5210.5210.5210.52-
08 May 202410.3810.3810.3810.3810.38-
08 May 20245 Dividend
07 May 20249.659.659.659.654.65-
06 May 20249.679.679.679.674.66-
03 May 20249.649.649.649.644.64-
02 May 20249.899.899.899.894.76-
30 Apr 20249.789.789.789.784.71-
29 Apr 20249.749.749.749.744.69-
26 Apr 20249.689.689.689.684.66-
25 Apr 20249.749.749.749.744.69-
24 Apr 202410.0210.0210.0210.024.83-
23 Apr 20249.979.979.979.974.80-
22 Apr 202410.1910.1910.1910.194.91-
19 Apr 20249.939.939.939.934.78-
18 Apr 202410.1710.1710.1710.174.90-
17 Apr 202410.1210.1210.1210.124.87-
16 Apr 202410.0510.0510.0510.054.84-
15 Apr 20249.919.919.919.914.78-
12 Apr 20249.989.989.989.984.80-
11 Apr 20249.939.939.939.934.78-
10 Apr 202410.0210.0210.0210.024.83-
09 Apr 20249.989.989.989.984.81-
08 Apr 20249.989.989.989.984.80-
05 Apr 20249.909.909.909.904.77-
04 Apr 202410.1010.1010.1010.104.86-
03 Apr 202410.6710.6710.6710.675.14-
02 Apr 202410.6910.6910.6910.695.15-
28 Mar 202411.5511.5511.5511.555.56-
27 Mar 202411.5011.5011.5011.505.54-
26 Mar 202411.5111.5111.5111.515.54-
25 Mar 202411.2811.2811.2811.285.43-
22 Mar 202411.3111.3111.3111.315.45-
21 Mar 202411.1711.1711.1711.175.38-
20 Mar 202411.0211.0211.0211.025.31-
19 Mar 202411.0011.0011.0011.005.30-
18 Mar 202411.2011.2011.2011.205.39-
15 Mar 202411.1611.1611.1611.165.37-
14 Mar 202411.2311.2311.2311.235.41-
13 Mar 202411.1711.1711.1711.175.38-
12 Mar 202411.0111.1811.0111.185.3814
11 Mar 202411.4411.4411.4411.445.51-
08 Mar 202411.3111.3111.3111.315.45-
07 Mar 202411.4911.4911.4911.495.53-
06 Mar 202411.6311.6311.6311.635.60-
05 Mar 202411.5911.5911.5911.595.58-
04 Mar 202411.5211.5211.5211.525.55-
01 Mar 202411.2111.5311.2111.435.507
29 Feb 202411.1111.1111.1111.115.35-
28 Feb 202411.0111.0111.0111.015.30-
27 Feb 202411.2011.2011.2011.205.39-
26 Feb 202411.1811.3711.1811.375.48176
23 Feb 202411.1611.1611.1611.165.37-
22 Feb 202411.0911.0911.0911.095.34-
21 Feb 202411.0011.0011.0011.005.30-
20 Feb 202411.0311.0311.0311.035.31-
19 Feb 202411.3311.3311.3011.305.44700
16 Feb 202410.9810.9810.9810.985.29-
15 Feb 202410.7810.7810.7810.785.19-
14 Feb 202410.4010.4010.4010.405.01-
13 Feb 202410.4910.4910.4910.495.05-
12 Feb 202410.3910.4010.3910.405.017
09 Feb 202410.6810.6810.6810.685.14-
08 Feb 202410.8510.8510.8510.855.23-
07 Feb 20249.9010.859.9010.855.23300
06 Feb 20249.709.709.709.704.67-
05 Feb 20249.849.849.849.844.74-
02 Feb 20249.929.929.929.924.78-
01 Feb 20249.919.919.919.914.78-
31 Jan 20249.8510.039.8510.034.8311
30 Jan 20249.579.579.579.574.61-
29 Jan 20249.559.559.559.554.60-
26 Jan 20249.349.349.349.344.50-
25 Jan 20249.309.309.309.304.48-
24 Jan 20249.379.379.379.374.51-
23 Jan 20249.309.309.309.304.48-
22 Jan 20249.229.229.229.224.44-
19 Jan 20249.199.199.199.194.43-
18 Jan 20249.279.279.279.274.46-
17 Jan 20249.379.379.379.374.51-
16 Jan 20249.279.279.279.274.46-
15 Jan 20249.599.599.599.594.62-
12 Jan 20249.599.599.599.594.62-
11 Jan 20249.409.409.409.404.53-
10 Jan 20249.339.339.339.334.49-
09 Jan 20249.139.139.139.134.39-
08 Jan 20249.019.019.019.014.34-
05 Jan 20249.089.089.089.084.37-
04 Jan 20249.119.119.119.114.39-
03 Jan 20249.099.099.099.094.38-
02 Jan 20248.958.958.958.954.31-
29 Dec 20239.119.119.119.114.39-
28 Dec 20239.069.069.069.064.37-
27 Dec 20238.978.978.978.974.32-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...