BioGaia B

BIOGb
🏛️ uk →
107.59
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-07 107.59 108.15 106.80 107.59 0.0M
2025-10-06 108.37 108.90 108.20 108.37 0.0M
2025-10-03 108.56 108.56 107.40 108.56 0.0M
2025-10-02 105.60 107.80 105.40 105.60 0.0M
2025-10-01 106.65 107.05 106.20 107.05 0.0M
2025-09-30 107.04 107.95 106.00 107.04 0.0M
2025-09-29 107.02 108.50 104.90 107.02 0.0M
2025-09-26 107.76 108.40 106.80 107.76 0.0M
2025-09-25 108.47 109.90 108.10 108.47 0.0M
2025-09-24 109.31 110.80 109.00 109.31 0.0M
2025-09-23 109.49 111.60 109.30 109.49 0.0M
2025-09-22 110.57 111.60 110.10 110.57 0.0M
2025-09-19 107.74 108.50 106.80 107.74 0.0M
2025-09-18 105.60 106.60 105.00 105.60 0.0M
2025-09-17 106.14 106.70 105.60 106.14 0.0M
2025-09-16 104.61 106.30 104.61 104.61 0.0M
2025-09-15 103.62 104.00 102.80 103.62 0.0M
2025-09-12 103.36 104.00 103.10 103.36 0.0M
2025-09-11 103.40 104.00 103.20 103.40 0.0M
2025-09-10 103.30 105.00 103.10 103.30 0.0M
2025-09-09 105.20 105.70 104.80 105.20 0.0M
2025-09-08 103.49 104.30 103.00 103.49 0.0M
2025-09-05 104.40 104.40 103.30 104.40 0.0M
2025-09-04 103.54 104.70 103.00 103.54 0.0M
2025-09-03 104.61 105.29 103.60 104.61 0.0M
2025-09-02 103.80 105.30 103.60 103.80 0.0M
2025-09-01 105.01 105.20 105.01 105.01 0.0M
2025-08-29 104.68 106.90 104.50 104.68 0.0M
2025-08-28 106.21 107.20 105.06 106.21 0.0M
2025-08-27 104.28 105.07 100.50 104.28 0.0M
2025-08-26 101.27 101.90 98.40 101.27 0.0M
2025-08-25 98.90 99.65 98.65 98.90 0.0M
2025-08-22 98.58 98.80 98.00 98.58 0.0M
2025-08-21 98.29 98.85 95.90 98.29 0.0M
2025-08-20 95.75 96.10 94.13 95.75 0.0M
2025-08-19 94.88 95.78 94.15 94.88 0.0M
2025-08-18 94.43 94.43 93.75 94.43 0.0M
2025-08-15 94.68 95.30 94.00 94.68 0.0M
2025-08-14 93.90 94.60 93.90 93.90 0.0M
2025-08-13 94.05 95.10 94.05 94.05 0.0M
2025-08-12 94.68 94.68 93.60 94.68 0.0M
2025-08-11 94.53 95.25 94.10 94.53 0.0M
2025-08-08 95.49 96.00 94.35 95.49 0.0M
2025-08-07 94.90 95.05 94.60 94.90 0.0M
2025-08-06 94.90 96.18 94.25 94.90 0.0M
2025-08-05 95.65 95.90 95.20 95.65 0.0M
2025-08-04 94.68 96.00 94.20 94.68 0.0M
2025-08-01 95.71 96.65 95.71 95.71 0.0M
2025-07-31 99.25 99.25 98.25 99.25 0.0M
2025-07-30 98.75 99.30 97.55 98.75 0.0M
2025-07-29 98.30 99.10 98.10 98.30 0.0M
2025-07-28 99.77 100.00 99.18 99.77 0.0M
2025-07-25 99.73 100.20 99.30 99.73 0.0M
2025-07-24 100.19 101.40 99.90 100.19 0.1M
2025-07-23 100.40 101.15 99.40 100.40 0.5M
2025-07-22 99.14 100.10 98.90 99.14 0.0M
2025-07-21 100.66 102.00 100.40 100.66 0.0M
2025-07-18 101.02 108.65 98.80 101.02 0.0M
2025-07-17 108.60 108.65 107.70 108.60 0.0M
2025-07-16 107.80 108.80 107.40 107.80 0.0M
2025-07-15 108.80 108.80 107.15 108.80 0.0M
2025-07-14 106.27 107.00 106.15 106.27 0.0M
2025-07-11 107.15 107.90 106.45 107.15 0.0M
2025-07-10 107.64 108.20 107.20 107.64 0.0M
2025-07-09 106.75 107.50 106.50 106.75 0.0M
2025-07-08 105.93 106.60 105.40 105.93 0.0M
2025-07-07 106.36 106.85 106.00 106.36 0.0M
2025-07-04 106.99 107.50 106.20 106.99 0.0M
2025-07-03 106.60 107.50 106.00 106.60 0.0M
2025-07-02 105.10 105.75 104.70 105.10 0.0M
2025-07-01 105.75 106.70 105.40 105.75 0.0M
2025-06-30 105.85 106.90 104.90 105.85 0.0M
2025-06-27 103.04 105.70 99.80 103.04 0.0M
2025-06-26 99.90 101.45 98.65 99.90 0.0M
2025-06-25 97.80 99.03 97.58 97.80 0.0M
2025-06-24 98.89 101.10 97.65 98.89 0.0M
2025-06-23 98.37 98.95 97.85 98.37 0.0M
2025-06-19 100.30 100.50 99.30 100.30 0.0M
2025-06-18 101.30 101.70 100.00 101.30 0.0M
2025-06-17 101.19 101.40 99.88 101.19 0.0M
2025-06-16 101.80 103.30 100.90 101.80 0.0M
2025-06-13 104.53 104.53 103.10 104.53 0.0M
2025-06-12 103.84 105.30 103.50 103.84 0.0M
2025-06-11 106.15 106.15 103.20 106.15 0.0M
2025-06-10 105.43 106.30 103.90 105.43 0.0M
2025-06-09 103.70 104.60 103.70 103.70 0.0M
2025-06-05 103.55 104.10 103.20 103.55 0.0M
2025-06-04 102.82 103.20 99.15 102.82 0.0M
2025-06-03 98.25 98.75 97.50 98.25 0.0M
2025-06-02 98.17 99.75 96.95 98.17 0.0M
2025-05-30 100.90 103.20 99.05 100.90 0.0M
2025-05-28 103.70 104.00 103.00 103.70 0.0M
2025-05-27 103.40 104.50 103.20 103.40 0.0M
2025-05-26 103.61 103.80 102.05 103.61 0.0M
2025-05-23 103.28 103.70 99.80 103.28 0.0M
2025-05-22 102.67 102.90 102.05 102.67 0.0M
2025-05-21 104.65 104.90 104.00 104.65 0.0M
2025-05-20 106.26 107.10 105.80 106.26 0.0M
2025-05-19 106.15 106.50 105.30 106.15 0.0M
2025-05-16 106.41 107.50 105.70 106.41 0.0M
2025-05-15 104.96 105.50 104.60 104.96 0.0M
2025-05-14 105.90 107.20 105.00 105.90 0.0M
2025-05-13 104.98 106.40 103.50 104.98 0.0M
2025-05-12 102.29 102.80 99.80 102.29 0.0M
2025-05-09 101.00 101.80 99.65 101.00 0.0M
2025-05-08 101.14 102.45 97.45 101.14 0.0M
2025-05-07 107.32 109.20 99.90 107.32 0.5M
2025-05-06 105.90 106.50 104.00 105.90 0.0M
2025-05-05 106.20 106.40 105.60 106.20 0.0M
2025-05-02 104.91 105.50 103.30 104.91 0.0M
2025-04-30 102.40 102.90 100.20 102.40 0.0M
2025-04-29 98.64 99.80 98.64 98.64 0.0M
2025-04-28 101.49 102.70 100.90 101.49 0.0M
2025-04-25 101.50 101.70 101.20 101.50 0.0M
2025-04-24 101.54 103.10 100.80 101.54 0.0M
2025-04-23 102.05 102.60 100.50 102.05 0.0M
2025-04-22 99.11 100.30 98.65 99.11 0.0M
2025-04-17 100.80 101.60 100.80 100.80 0.0M
2025-04-16 102.00 102.30 101.60 102.00 0.0M
2025-04-15 101.90 102.90 101.50 101.90 0.0M
2025-04-14 101.30 101.50 100.60 101.30 0.0M
2025-04-11 98.35 98.35 95.95 98.35 0.0M
2025-04-10 99.53 100.60 98.00 99.53 0.0M
2025-04-09 95.00 97.95 93.63 95.00 0.0M
2025-04-08 101.50 101.50 99.35 101.50 0.0M
2025-04-07 99.40 102.70 95.95 99.40 0.0M
2025-04-04 102.00 104.90 101.90 102.00 0.0M
2025-04-03 108.50 112.70 108.50 108.50 0.0M
2025-04-02 112.20 112.20 111.30 112.20 0.0M
2025-04-01 114.70 115.30 109.80 114.70 0.0M
2025-03-31 107.70 110.50 106.60 107.70 0.0M
2025-03-28 108.50 109.80 107.70 108.50 0.0M
2025-03-27 107.90 108.00 106.70 107.90 0.0M
2025-03-26 107.10 110.70 107.10 107.10 0.0M
2025-03-25 111.70 112.70 111.00 111.70 0.0M
2025-03-24 113.00 115.20 112.70 113.00 0.0M
2025-03-21 114.80 115.90 114.80 114.80 0.0M
2025-03-20 116.50 116.50 115.00 116.50 0.0M
2025-03-19 115.60 116.90 115.40 115.60 0.0M
2025-03-18 116.90 118.90 116.50 116.90 0.0M
2025-03-17 118.80 118.80 116.10 118.80 0.0M
2025-03-14 115.20 116.10 114.80 115.20 0.0M
2025-03-13 115.30 117.00 114.10 115.30 0.0M
2025-03-12 114.50 115.00 114.30 114.50 0.0M
2025-03-11 111.50 114.80 111.20 111.50 0.0M
2025-03-10 114.90 117.90 114.80 114.90 0.0M
2025-03-07 116.70 116.80 115.70 116.70 0.0M
2025-03-06 118.20 120.00 117.30 118.20 0.0M
2025-03-05 120.79 123.00 120.40 120.79 0.0M
2025-03-04 122.96 124.40 122.30 122.96 0.0M
2025-03-03 124.23 125.40 123.90 124.23 0.0M
2025-02-28 124.22 125.10 123.20 124.22 0.0M
2025-02-27 126.00 126.30 125.30 126.00 0.0M
2025-02-26 126.68 127.00 126.40 126.68 0.0M
2025-02-25 127.73 128.30 127.00 127.73 0.0M
2025-02-24 126.94 127.90 125.50 126.94 0.0M
2025-02-21 128.16 129.30 127.00 128.16 0.0M
2025-02-20 128.19 129.60 127.40 128.19 0.0M
2025-02-19 131.04 132.40 128.60 131.04 0.0M
2025-02-18 133.25 133.80 129.20 133.25 0.0M
2025-02-17 129.78 130.30 129.40 129.78 0.0M
2025-02-14 129.35 131.55 128.10 129.35 0.0M
2025-02-13 131.06 132.10 129.50 131.06 0.0M
2025-02-12 129.40 134.60 128.50 129.40 0.0M
2025-02-11 130.10 130.40 129.80 130.10 0.0M
2025-02-10 128.23 129.50 128.00 128.23 0.0M
2025-02-07 130.22 130.70 129.40 130.22 0.0M
2025-02-06 130.02 130.90 129.00 130.02 0.0M
2025-02-05 129.54 130.30 128.00 129.54 0.0M
2025-02-04 128.29 129.00 127.30 128.29 0.0M
2025-02-03 120.00 120.00 118.60 120.00 0.0M
2025-01-31 121.44 122.40 120.00 121.44 0.0M
2025-01-30 119.77 120.70 118.90 119.77 0.0M
2025-01-29 118.66 119.90 118.20 118.66 0.0M
2025-01-28 118.43 119.10 117.88 118.43 0.0M
2025-01-27 117.25 118.20 115.70 117.25 0.0M
2025-01-24 116.39 117.70 115.70 116.39 0.0M
2025-01-23 117.40 117.60 116.50 117.40 0.0M
2025-01-22 116.80 117.90 116.80 116.80 0.0M
2025-01-21 116.50 117.10 115.60 116.50 0.0M
2025-01-20 115.90 116.00 113.30 115.90 0.0M
2025-01-17 114.20 114.80 113.90 114.20 0.0M
2025-01-16 113.80 113.80 111.70 113.80 0.0M
2025-01-15 112.00 112.00 110.60 112.00 0.0M
2025-01-14 109.40 112.30 109.40 109.40 0.0M
2025-01-13 112.80 115.10 112.80 112.80 0.0M
2025-01-10 115.30 115.70 114.70 115.30 0.0M
2025-01-09 116.10 116.30 114.00 116.10 0.0M
2025-01-08 111.80 112.00 110.10 111.80 0.0M
2025-01-07 110.80 113.60 110.80 110.80 0.0M
2025-01-03 110.80 111.80 110.10 110.80 0.0M
2025-01-02 111.80 111.80 111.40 111.80 0.0M