bioMerieux S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	97.025	97.150	96.075	96.656	95.332	438,022
2026-02-03	97.025	97.350	96.050	96.643	95.319	8,392
2026-02-02	96.800	97.800	96.300	96.830	95.503	22,037
2026-01-30	98.075	98.600	97.600	98.355	97.007	5,822
2026-01-29	99.550	99.600	97.900	98.055	96.712	7,999
2026-01-28	101.00	101.00	98.000	99.026	97.670	90,092
2026-01-27	103.35	103.40	101.90	102.19	100.79	4,896
2026-01-26	103.55	103.80	102.40	103.00	101.59	68,668
2026-01-23	104.50	104.60	102.80	102.95	101.54	7,869
2026-01-22	104.80	105.90	103.90	104.39	102.96	92,807
2026-01-21	103.45	104.70	103.30	104.13	102.70	25,153
2026-01-20	103.90	103.90	102.50	103.50	102.08	6,454
2026-01-19	104.40	104.40	101.20	103.69	102.27	5,787
2026-01-16	105.70	106.60	104.30	105.44	104.00	576,947
2026-01-15	108.20	108.50	106.20	107.09	105.62	7,076
2026-01-14	107.75	108.40	107.20	107.94	106.46	6,036
2026-01-13	109.20	109.60	106.90	107.56	106.09	252,007
2026-01-12	110.05	112.10	108.70	110.05	108.54	6,858
2026-01-09	112.90	114.70	112.90	113.20	111.65	3,620
2026-01-08	113.90	114.70	113.10	113.70	112.14	2,586
2026-01-07	114.35	114.90	112.80	114.65	113.08	6,394
2026-01-06	112.80	116.10	112.80	115.30	113.72	190,228
2026-01-05	109.40	113.00	108.40	112.01	110.47	6,245
2026-01-02	110.65	112.00	109.40	109.71	108.21	9,095
2025-12-31	110.15	110.50	109.85	110.18	108.67	678
2025-12-30	110.05	110.20	108.30	109.80	108.29	3,212
2025-12-29	109.80	110.40	109.75	110.10	108.59	2,349
2025-12-24	109.70	110.30	108.70	109.89	108.39	309
2025-12-23	110.35	110.90	109.60	109.93	108.43	1,660
2025-12-22	108.80	110.50	107.70	110.05	108.54	1,338
2025-12-19	108.30	109.55	108.00	108.91	107.42	4,667
2025-12-18	108.20	108.80	107.70	108.30	106.82	24,375
2025-12-17	106.95	108.50	106.50	108.07	106.59	122,025
2025-12-16	107.10	108.00	107.10	107.72	106.24	108,154
2025-12-15	106.75	107.95	106.70	107.54	106.07	13,221
2025-12-12	105.90	107.60	105.90	106.90	105.44	53,756
2025-12-11	104.80	107.30	104.80	107.16	105.69	39,891
2025-12-10	104.60	105.30	104.30	104.74	103.30	54,665
2025-12-09	104.30	105.00	104.10	104.40	102.97	93,270
2025-12-08	104.20	104.60	103.60	104.54	103.11	7,749
2025-12-05	104.60	105.70	103.80	104.35	102.92	120,798
2025-12-04	106.35	106.80	104.20	105.90	104.45	3,805
2025-12-03	107.75	108.20	105.90	106.42	104.96	8,048
2025-12-02	108.50	108.50	107.20	107.82	106.34	43,267
2025-12-01	107.55	109.10	107.40	108.39	106.91	6,439
2025-11-28	109.30	109.30	107.80	108.50	107.02	98,318
2025-11-27	109.80	110.00	109.00	109.30	107.81	77,412
2025-11-26	109.90	110.30	109.00	109.71	108.20	375,672
2025-11-25	108.80	110.20	108.20	109.60	108.10	111,602
2025-11-24	108.10	109.40	108.10	108.71	107.22	14,985
2025-11-21	105.50	107.30	105.37	106.89	105.43	37,666
2025-11-20	106.05	106.50	105.70	106.05	104.60	112,141
2025-11-19	106.25	107.20	105.40	106.37	104.91	7,194
2025-11-18	106.05	106.60	105.40	105.63	104.18	87,622
2025-11-17	107.45	107.70	106.40	106.82	105.36	549,086
2025-11-14	108.00	108.00	106.90	107.39	105.92	13,895
2025-11-13	108.70	109.30	107.90	108.60	107.11	5,037
2025-11-12	108.50	109.20	108.50	108.93	107.44	198,922
2025-11-11	106.70	108.70	106.70	108.50	107.01	25,464
2025-11-10	106.85	108.60	106.80	108.20	106.72	6,713

← NewerPage 4 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.