bioMerieux S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	126.25	126.60	125.00	125.50	123.78	3,777
2025-08-14	125.90	127.90	124.70	126.60	124.86	7,511
2025-08-13	125.40	126.60	125.20	126.26	124.53	6,882
2025-08-12	125.30	125.60	122.60	125.22	123.51	2,498
2025-08-11	125.50	125.50	123.30	124.79	123.08	5,385
2025-08-08	125.50	126.20	124.70	124.86	123.15	2,395
2025-08-07	123.55	125.30	122.50	125.30	123.58	14,224
2025-08-06	125.40	125.60	122.10	122.10	120.43	1,559
2025-08-05	125.90	125.90	124.70	125.00	123.29	357,505
2025-08-04	124.10	125.50	122.90	124.25	122.55	5,617
2025-08-01	125.40	125.50	123.70	124.30	122.60	4,428
2025-07-31	125.00	126.20	125.00	125.53	123.81	26,818
2025-07-30	125.90	126.20	124.70	125.60	123.88	2,801
2025-07-29	125.40	127.30	125.40	126.70	124.96	4,970
2025-07-28	125.90	126.90	124.80	125.53	123.81	6,524
2025-07-25	124.70	126.10	124.20	125.34	123.62	2,936
2025-07-24	122.45	125.60	122.00	124.38	122.68	6,315
2025-07-23	120.20	122.20	120.20	121.45	119.79	5,548
2025-07-22	118.35	119.10	117.80	118.19	116.57	7,338
2025-07-21	118.35	119.20	118.30	118.42	116.80	2,852
2025-07-18	118.80	118.80	117.90	118.22	116.60	3,462
2025-07-17	118.95	119.20	117.90	118.26	116.64	4,482
2025-07-16	118.35	120.15	118.20	119.21	117.57	160,236
2025-07-15	119.65	120.10	118.30	118.90	117.27	7,747
2025-07-14	118.95	119.70	118.60	119.10	117.47	29,350
2025-07-11	121.10	121.10	119.30	120.14	118.49	10,704
2025-07-10	119.90	121.61	119.90	120.00	118.36	34,277
2025-07-09	118.95	120.00	118.90	119.89	118.25	56,441
2025-07-08	119.05	119.20	117.04	118.43	116.81	5,271
2025-07-07	118.85	119.50	118.50	118.99	117.36	4,867
2025-07-04	118.65	119.20	118.30	118.95	117.32	550,522
2025-07-03	118.45	119.00	117.80	118.49	116.87	11,186
2025-07-02	117.20	118.50	116.60	118.10	116.48	45,635
2025-07-01	117.40	117.50	115.20	116.21	114.61	8,110
2025-06-30	119.25	119.50	117.40	117.90	116.28	11,396
2025-06-27	119.55	120.10	118.70	119.54	117.90	7,476
2025-06-26	119.55	119.90	118.90	119.25	117.62	14,137
2025-06-25	120.40	121.40	119.20	119.84	118.20	173,825
2025-06-24	121.90	121.90	119.50	121.60	119.93	11,146
2025-06-23	120.20	121.70	119.50	120.61	118.96	2,577
2025-06-20	119.00	120.60	119.00	120.10	118.45	7,886
2025-06-19	118.45	119.20	117.80	118.98	117.35	42,957
2025-06-18	119.35	120.10	118.40	118.77	117.14	8,538
2025-06-17	120.40	120.40	118.00	119.00	117.37	13,754
2025-06-16	120.50	122.90	119.70	120.70	119.05	15,395
2025-06-13	122.00	122.00	120.40	120.85	119.20	9,364
2025-06-12	122.15	122.50	121.50	121.91	120.24	3,294
2025-06-11	122.05	122.30	121.87	121.98	120.31	8,405
2025-06-10	121.30	122.00	121.30	121.71	120.04	7,917
2025-06-09	121.00	121.80	119.20	121.22	119.56	5,249
2025-06-06	120.60	122.00	120.50	121.60	119.05	6,666
2025-06-05	118.65	120.50	118.40	120.07	117.55	4,231
2025-06-04	118.25	119.50	118.10	118.47	115.98	31,545
2025-06-03	118.85	118.90	117.80	118.20	115.72	21,586
2025-06-02	118.25	119.50	117.65	118.84	116.34	9,457
2025-05-30	117.50	120.10	117.50	119.67	117.15	99,981
2025-05-29	117.30	117.90	116.60	117.00	114.54	1,359
2025-05-28	118.15	118.30	117.00	117.30	114.84	109,680
2025-05-27	117.90	119.20	117.50	118.60	116.11	8,520
2025-05-23	118.20	118.20	114.80	115.93	113.50	7,294

← NewerPage 6 of 21 · 1,259 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.