bioMerieux S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	70.600	71.050	69.450	69.954	68.996	139,354
2026-04-30	68.050	71.700	68.050	71.700	70.718	153,331
2026-04-29	69.775	69.950	68.250	68.600	67.660	115,176
2026-04-28	71.175	71.500	69.800	70.568	69.602	183,848
2026-04-27	71.200	72.950	71.200	72.184	71.195	21,789
2026-04-24	72.450	73.200	70.750	71.700	70.718	53,074
2026-04-23	74.750	79.100	72.850	74.277	73.259	67,636
2026-04-22	90.400	90.550	88.200	88.863	87.645	6,167
2026-04-21	90.150	90.950	89.975	90.494	89.254	82,441
2026-04-20	90.700	90.700	89.850	90.105	88.870	208,470
2026-04-17	91.025	91.750	90.900	91.216	89.966	23,101
2026-04-16	91.875	92.350	90.700	91.346	90.095	29,986
2026-04-15	92.600	92.700	91.700	92.422	91.156	50,629
2026-04-14	90.000	91.750	89.900	90.897	89.652	34,570
2026-04-13	89.625	90.050	88.650	90.002	88.769	5,792
2026-04-10	89.625	90.700	89.350	89.877	88.645	3,630
2026-04-09	92.700	92.700	89.450	90.974	89.728	142,847
2026-04-08	93.475	94.725	92.500	94.301	93.009	13,469
2026-04-07	93.825	94.325	91.250	92.600	91.331	18,042
2026-04-02	92.600	93.650	92.050	93.650	92.367	15,732
2026-04-01	91.950	93.100	91.950	92.453	91.186	31,119
2026-03-31	92.000	92.525	91.100	91.888	90.629	32,646
2026-03-30	89.475	91.450	89.250	89.955	88.723	23,552
2026-03-27	89.800	90.650	89.800	90.000	88.767	15,894
2026-03-26	91.400	91.400	89.875	90.863	89.618	3,335
2026-03-25	90.250	91.650	90.250	91.204	89.954	379,719
2026-03-24	89.325	90.500	89.200	90.272	89.035	3,450
2026-03-23	90.200	90.750	87.750	89.776	88.546	4,691
2026-03-20	92.500	93.000	90.655	91.456	90.203	12,008
2026-03-19	92.700	92.700	91.600	92.180	90.917	53,199
2026-03-18	94.400	94.700	92.400	93.042	91.767	2,527
2026-03-17	94.200	95.200	94.200	94.518	93.223	292,597
2026-03-16	95.150	95.150	94.350	94.678	93.381	70,519
2026-03-13	94.500	95.300	94.200	95.150	93.846	75,709
2026-03-12	94.200	94.950	93.600	94.363	93.070	343,932
2026-03-11	94.750	95.250	93.900	93.900	92.614	376,951
2026-03-10	95.425	96.800	94.800	96.008	94.692	402,773
2026-03-09	95.025	95.950	93.600	95.032	93.730	9,897
2026-03-06	95.175	95.900	94.900	95.319	94.013	3,275
2026-03-05	97.925	97.925	94.363	95.772	94.460	37,426
2026-03-04	99.550	100.50	98.300	98.707	97.355	5,839
2026-03-03	100.20	100.20	97.950	99.081	97.723	6,153
2026-03-02	99.750	101.20	97.450	101.00	99.616	162,762
2026-02-27	97.025	102.05	97.000	100.96	99.575	136,487
2026-02-26	95.675	97.800	94.000	96.003	94.687	9,612
2026-02-25	96.000	96.000	95.100	95.368	94.062	94,480
2026-02-24	94.650	96.350	94.250	95.897	94.583	14,070
2026-02-23	95.275	95.300	93.900	94.722	93.424	20,520
2026-02-20	94.350	95.200	94.150	94.752	93.454	97,332
2026-02-19	94.200	94.600	93.850	94.336	93.044	189,952
2026-02-18	92.500	94.250	92.500	93.800	92.515	18,645
2026-02-17	92.450	94.250	92.150	92.500	91.233	20,398
2026-02-16	92.500	93.100	91.900	92.740	91.470	158,004
2026-02-13	92.900	93.400	90.550	93.035	91.761	35,284
2026-02-12	93.025	93.850	91.350	93.112	91.837	140,625
2026-02-11	94.350	94.350	92.850	93.292	92.013	126,917
2026-02-10	93.450	94.800	93.450	94.491	93.196	13,632
2026-02-09	94.800	94.850	93.200	94.225	92.934	9,215
2026-02-06	97.025	97.400	94.900	95.508	94.200	87,720
2026-02-05	97.075	97.800	96.350	97.304	95.971	163,260

← NewerPage 3 of 5 · 253 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.