bioMerieux S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	86.425	88.075	86.223	88.075	88.075	61,242
2026-10-21	86.325	86.325	86.223	86.325	86.325	61,242
2026-10-20	87.225	87.650	86.650	87.650	87.650	0
2026-10-19	86.975	86.975	86.650	86.975	86.975	0
2026-10-16	86.800	87.300	86.650	87.300	87.300	253
2026-10-15	86.250	87.700	86.000	87.600	87.600	4,650
2026-10-14	86.200	86.400	85.550	85.900	85.900	432,432
2026-10-13	85.075	85.850	84.550	85.350	85.350	33,592
2026-10-12	83.575	84.100	83.375	84.000	84.000	3,177
2026-10-09	82.000	83.550	82.000	83.275	83.275	333,683
2026-10-08	80.150	81.200	79.650	80.850	80.850	204,913
2026-10-07	80.100	81.800	80.100	80.675	80.675	43,874
2026-10-06	78.950	82.200	78.950	80.000	80.000	15,957
2026-10-05	76.600	78.700	76.450	76.450	76.450	44,271
2026-10-02	76.400	76.800	75.350	76.700	76.700	2,459
2026-10-01	77.475	78.275	77.150	77.525	77.525	703
2026-09-30	78.450	79.150	78.250	78.350	78.350	2,128
2026-09-29	79.650	79.900	78.450	78.800	78.800	47,929
2026-09-28	78.300	80.350	78.200	79.850	79.850	96,032
2026-09-25	77.025	77.800	76.700	77.725	77.725	2,775
2026-09-24	74.700	77.850	74.700	77.475	77.475	2,963
2026-09-23	73.900	74.750	73.900	74.550	74.550	164,535
2026-09-22	72.500	73.100	71.550	73.100	73.100	2,864
2026-09-21	72.000	72.750	71.815	72.600	72.600	326,301
2026-09-18	71.550	72.850	71.550	72.125	72.125	1,690
2026-09-17	72.600	73.000	71.950	72.075	72.075	608,741
2026-09-16	72.425	72.500	71.800	72.275	72.275	7,678
2026-09-15	71.375	72.800	71.300	71.490	71.490	5,259
2026-09-14	71.100	72.650	71.100	72.364	72.364	63,489
2026-09-11	71.375	71.800	70.300	70.475	70.475	1,826
2026-09-10	71.875	72.876	71.600	71.750	71.750	5,387
2026-09-09	71.625	72.400	71.300	71.500	71.500	27,168
2026-09-08	72.350	72.550	71.650	71.925	71.925	9,648
2026-09-07	74.150	74.300	72.400	72.655	72.655	58,346
2026-09-04	75.875	76.575	74.125	74.600	74.600	41,956
2026-09-03	75.525	77.950	74.925	76.275	76.275	60,297
2026-09-02	75.725	76.200	74.750	75.475	75.475	137,337
2026-09-01	75.075	76.750	74.950	76.180	76.180	180,722
2026-08-28	75.575	75.750	74.750	75.375	75.375	86,773
2026-08-27	74.350	75.225	73.700	75.225	75.225	35,088
2026-08-26	75.525	76.700	74.450	74.800	74.800	121,045
2026-08-25	74.400	75.700	74.350	74.947	74.947	15,722
2026-08-24	74.600	75.650	74.450	75.228	75.228	2,831
2026-08-21	74.500	74.500	73.500	74.425	74.425	12,573
2026-08-20	73.175	74.339	73.050	74.175	74.175	9,188
2026-08-19	72.900	73.450	72.050	73.075	73.075	7,452
2026-08-18	72.500	73.000	72.400	72.783	72.783	10,325
2026-08-17	73.100	73.100	72.200	72.600	72.600	4,394
2026-08-14	73.075	73.875	72.750	72.850	72.850	40,649
2026-08-13	73.000	73.000	72.250	72.600	72.600	1,403
2026-08-12	73.800	73.800	72.650	72.875	72.875	27,269
2026-08-11	73.175	74.050	72.850	73.388	73.388	9,386
2026-08-10	73.125	73.150	72.400	72.775	72.775	57,940
2026-08-07	72.500	73.700	72.500	73.025	73.025	129,159
2026-08-06	72.000	72.800	71.850	72.350	72.350	10,403
2026-08-05	72.500	72.700	71.300	71.775	71.775	2,584
2026-08-04	71.925	73.250	71.200	72.563	72.563	13,786
2026-08-03	69.200	72.400	69.200	71.716	71.716	198,865
2026-07-31	71.700	71.700	69.100	70.225	70.225	10,901
2026-07-30	72.600	73.100	71.650	71.825	71.825	95,542

Page 1 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.9800 EUR
2025-06-09	0.9000 EUR
2024-06-07	0.8500 EUR
2023-06-06	0.8500 EUR
2022-06-06	0.8500 EUR
2021-06-04	0.6200 EUR
2020-07-14	0.1900 EUR
2019-06-04	0.3500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.