bioMerieux S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	102.00	102.70	102.00	102.50	100.35	2,856
2024-09-02	104.70	104.70	101.70	102.07	99.930	338,886
2024-08-30	105.00	105.70	104.60	104.90	102.70	8,884
2024-08-29	105.40	106.70	104.90	105.17	102.96	5,546
2024-08-28	104.80	105.70	104.50	105.09	102.88	5,785
2024-08-27	103.90	104.40	103.90	104.10	101.91	4,861
2024-08-23	103.45	104.40	103.40	103.93	101.75	2,938
2024-08-22	101.10	104.40	101.10	101.70	99.564	23,431
2024-08-21	98.350	99.350	98.250	98.768	96.694	126,923
2024-08-20	99.150	99.550	98.100	98.840	96.764	11,068
2024-08-19	98.750	99.200	98.600	99.006	96.927	522
2024-08-16	98.400	98.800	98.400	98.477	96.409	77,275
2024-08-15	97.700	97.750	96.700	97.385	95.340	164,699
2024-08-14	97.700	97.700	96.850	97.167	95.126	3,504
2024-08-13	96.700	97.450	96.250	97.000	94.963	46,153
2024-08-12	97.375	97.600	96.650	97.073	95.035	215,973
2024-08-09	97.025	97.950	96.900	97.300	95.257	3,676
2024-08-08	96.600	97.250	95.550	96.364	94.340	53,118
2024-08-07	97.025	97.650	96.800	96.950	94.914	260,179
2024-08-06	96.200	97.100	96.200	96.572	94.544	60,032
2024-08-05	96.400	96.700	95.100	95.767	93.755	99,036
2024-08-02	97.675	98.100	97.350	97.750	95.697	79,508
2024-08-01	97.475	98.400	97.300	98.171	96.109	1,153
2024-07-31	97.700	99.650	97.700	98.100	96.040	4,864
2024-07-30	97.900	98.250	97.350	98.050	95.991	3,999
2024-07-29	98.075	98.650	97.720	97.720	95.668	7,667
2024-07-26	97.000	98.600	97.000	98.150	96.089	3,434
2024-07-25	95.275	96.800	95.250	95.370	93.367	1,366
2024-07-24	94.200	95.450	93.600	95.150	93.152	1,946
2024-07-23	94.100	94.850	93.600	94.355	92.374	83,504
2024-07-22	92.600	94.700	92.600	94.058	92.083	150,514
2024-07-19	93.100	93.700	92.450	93.050	91.096	2,392
2024-07-18	94.000	95.050	94.000	94.300	92.320	3,435
2024-07-17	93.625	94.500	93.000	93.424	91.462	342,508
2024-07-16	94.750	94.750	93.150	93.538	91.573	1,835
2024-07-15	95.875	96.450	94.850	95.000	93.005	2,088
2024-07-12	94.700	96.200	94.100	95.505	93.499	3,953
2024-07-11	92.100	94.950	92.100	94.527	92.542	13,054
2024-07-10	91.400	91.950	91.400	91.647	89.722	1,615
2024-07-09	91.575	92.800	91.300	92.684	90.737	1,213
2024-07-08	94.000	94.500	92.000	93.766	91.797	1,724
2024-07-05	93.575	94.000	93.150	93.826	91.855	1,026
2024-07-04	90.600	93.650	90.550	93.211	91.254	214,248
2024-07-03	89.675	90.900	89.550	90.730	88.825	180,760
2024-07-02	89.475	90.150	88.050	88.600	86.739	2,874
2024-07-01	90.300	90.300	88.500	90.100	88.208	126,797
2024-06-28	90.550	90.600	88.750	88.750	86.886	4,696
2024-06-27	91.075	91.400	89.850	90.803	88.896	129,093
2024-06-26	91.525	92.050	91.250	91.544	89.621	6,025
2024-06-25	90.200	91.850	90.150	91.394	89.475	3,771
2024-06-24	88.950	91.050	88.750	89.300	87.425	7,144
2024-06-21	89.550	89.550	88.500	88.519	86.660	3,828
2024-06-20	90.350	90.650	89.350	89.527	87.647	10,537
2024-06-19	91.275	91.500	89.700	89.900	88.012	8,743
2024-06-18	90.700	92.350	90.650	91.932	90.002	10,920
2024-06-17	90.200	91.100	89.750	90.116	88.224	2,166
2024-06-14	90.850	90.850	89.800	90.700	88.795	20,173
2024-06-13	91.725	91.800	91.050	91.229	89.313	16,889
2024-06-12	91.525	92.350	91.000	91.716	89.790	16,667
2024-06-11	92.250	92.600	91.550	91.550	89.627	21,871

← NewerPage 10 of 22 · 1,266 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.