bioMerieux S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 106.00 | 107.10 | 106.00 | 106.60 | 105.14 | 15,939 |
| 2025-11-06 | 108.20 | 108.40 | 105.40 | 106.60 | 105.14 | 42,334 |
| 2025-11-05 | 109.30 | 110.10 | 108.40 | 109.52 | 108.02 | 226,409 |
| 2025-11-04 | 108.60 | 109.50 | 106.60 | 108.30 | 106.82 | 8,571 |
| 2025-11-03 | 111.45 | 112.50 | 110.90 | 111.88 | 110.34 | 4,889 |
| 2025-10-31 | 110.75 | 111.90 | 110.70 | 111.70 | 110.17 | 4,284 |
| 2025-10-30 | 112.20 | 112.20 | 110.70 | 111.15 | 109.62 | 282,583 |
| 2025-10-29 | 113.30 | 113.80 | 112.00 | 112.67 | 111.13 | 282,120 |
| 2025-10-28 | 113.20 | 114.40 | 113.20 | 113.40 | 111.85 | 39,032 |
| 2025-10-27 | 113.10 | 113.30 | 112.10 | 112.75 | 111.20 | 3,528 |
| 2025-10-24 | 113.50 | 113.80 | 112.20 | 113.30 | 111.75 | 44,209 |
| 2025-10-23 | 113.50 | 113.95 | 112.40 | 112.90 | 111.36 | 5,383 |
| 2025-10-22 | 110.05 | 113.40 | 110.00 | 112.93 | 111.38 | 21,536 |
← NewerPage 5 of 5 · 253 trading days
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.