bioMerieux S.A. historical data

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

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
2025-10-21	111.15	111.50	110.00	110.51	108.99	8,434
2025-10-20	110.35	111.20	108.30	111.20	109.68	9,890
2025-10-17	110.05	110.40	108.50	109.67	108.17	197,944
2025-10-16	108.70	110.40	108.70	109.63	108.13	63,397
2025-10-15	109.20	109.40	108.10	108.30	106.82	32,170
2025-10-14	108.10	109.50	106.90	108.84	107.35	17,249
2025-10-13	114.05	114.80	108.40	109.05	107.56	41,573
2025-10-10	114.30	116.10	114.30	114.80	113.23	134,245
2025-10-09	111.75	114.00	111.70	113.50	111.94	10,993
2025-10-08	113.40	113.90	112.90	113.34	111.79	102,725
2025-10-07	114.85	115.10	113.90	113.90	112.34	6,716
2025-10-06	116.20	116.60	115.30	115.78	114.19	5,895
2025-10-03	116.40	116.60	115.70	116.20	114.61	6,514
2025-10-02	115.05	116.60	113.70	115.72	114.13	11,783
2025-10-01	114.20	115.80	114.20	115.03	113.46	11,557
2025-09-30	112.10	113.80	111.60	111.80	110.27	7,038
2025-09-29	113.20	113.90	112.40	113.25	111.69	2,703
2025-09-26	112.20	113.00	112.10	112.38	110.84	11,839
2025-09-25	113.00	113.00	111.80	112.14	110.60	8,307
2025-09-24	114.15	114.40	113.40	113.91	112.35	7,264
2025-09-23	114.25	114.80	113.85	114.20	112.64	5,617
2025-09-22	113.60	114.50	113.00	114.16	112.60	13,670
2025-09-19	113.90	114.70	113.00	113.66	112.10	17,712
2025-09-18	113.80	114.60	113.60	114.14	112.58	3,097
2025-09-17	112.90	114.30	112.90	113.41	111.86	7,703
2025-09-16	114.25	114.60	112.80	113.24	111.69	14,544
2025-09-15	114.75	116.00	114.10	115.61	114.03	20,163
2025-09-12	115.75	116.30	115.00	115.30	113.72	15,224
2025-09-11	115.60	117.20	115.60	116.00	114.41	7,503
2025-09-10	114.60	116.90	114.60	116.34	114.74	77,938
2025-09-09	113.30	114.60	113.30	114.05	112.49	3,763
2025-09-08	117.90	118.30	113.90	114.71	113.13	10,145
2025-09-05	116.10	118.90	116.10	118.58	116.95	26,129
2025-09-04	117.00	118.70	113.70	116.99	115.38	7,653
2025-09-03	116.80	117.90	116.40	117.75	116.14	9,184
2025-09-02	117.60	118.00	115.60	116.68	115.08	6,703
2025-09-01	118.45	119.10	117.90	118.39	116.77	3,714
2025-08-29	118.15	119.60	115.80	118.49	116.86	2,810
2025-08-28	118.75	119.20	117.60	117.93	116.31	7,028
2025-08-27	118.95	119.60	118.00	118.73	117.10	6,150
2025-08-26	121.00	123.10	118.70	119.39	117.75	15,938
2025-08-22	127.35	127.70	126.30	127.07	125.33	1,635
2025-08-21	128.20	128.40	127.20	127.35	125.61	4,331
2025-08-20	126.85	128.30	126.50	128.02	126.26	2,649
2025-08-19	126.95	127.30	126.25	126.36	124.63	3,930
2025-08-18	126.20	127.30	126.20	127.10	125.36	10,393
2025-08-15	126.25	126.60	125.00	125.50	123.78	3,777

← NewerPage 5 of 22 · 1,265 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.