bioMerieux S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	118.95	119.00	116.70	117.64	115.17	14,914
2025-05-21	119.75	119.90	117.90	118.80	116.31	23,822
2025-05-20	119.85	120.00	118.10	119.00	116.50	16,440
2025-05-19	120.10	120.30	119.40	119.58	117.07	10,228
2025-05-16	118.90	120.60	118.90	120.19	117.67	12,601
2025-05-15	117.80	118.90	117.80	118.80	116.31	11,893
2025-05-14	117.80	119.80	117.35	117.62	115.15	10,994
2025-05-13	117.80	118.50	117.70	118.30	115.82	187,273
2025-05-12	116.30	117.80	115.10	116.85	114.40	33,465
2025-05-09	115.65	117.00	115.50	116.69	114.24	9,420
2025-05-08	115.05	115.80	115.00	115.50	113.07	56,813
2025-05-07	116.20	116.20	113.40	113.85	111.46	10,826
2025-05-06	118.05	118.70	116.90	117.33	114.87	6,960
2025-05-02	118.95	119.10	117.70	118.57	116.08	2,240
2025-04-30	116.50	118.70	116.50	118.70	116.21	36,184
2025-04-29	115.75	116.40	115.40	116.17	113.73	6,131
2025-04-28	115.75	116.00	114.30	115.19	112.77	302,464
2025-04-25	114.15	115.80	114.10	115.65	113.22	6,264
2025-04-24	113.30	114.20	113.00	113.69	111.31	8,707
2025-04-23	113.40	113.90	112.50	113.40	111.02	13,722
2025-04-22	113.80	113.80	112.40	112.70	110.33	3,645
2025-04-17	115.20	115.20	109.60	113.62	111.23	28,964
2025-04-16	118.85	118.90	117.10	117.74	115.27	5,498
2025-04-15	116.00	118.80	116.00	117.61	115.14	5,882
2025-04-14	114.35	115.80	113.65	114.02	111.62	2,303
2025-04-11	110.90	114.70	110.90	111.84	109.49	2,818
2025-04-10	114.35	115.10	109.70	111.21	108.87	12,857
2025-04-09	113.00	113.40	111.10	111.10	108.77	13,112
2025-04-08	111.30	116.00	111.30	115.61	113.18	10,721
2025-04-07	109.50	115.35	106.20	111.81	109.46	93,791
2025-04-04	118.15	119.20	114.20	115.67	113.24	15,688
2025-04-03	117.00	120.10	116.00	118.90	116.40	20,532
2025-04-02	115.45	117.10	114.40	115.76	113.32	14,730
2025-04-01	114.40	115.70	114.40	115.31	112.89	9,150
2025-03-31	116.40	116.50	113.80	114.09	111.69	11,887
2025-03-28	116.80	117.30	115.90	116.24	113.80	62,983
2025-03-27	116.20	117.50	115.80	116.97	114.52	57,927
2025-03-26	117.40	118.00	116.20	116.98	114.52	7,150
2025-03-25	117.20	118.60	117.20	117.60	115.13	19,006
2025-03-24	116.90	117.70	116.50	116.92	114.46	6,897
2025-03-21	115.85	117.60	115.70	117.03	114.57	16,169
2025-03-20	115.80	116.30	115.80	116.08	113.64	12,217
2025-03-19	115.55	115.80	115.40	115.60	113.17	116,538
2025-03-18	115.35	116.50	114.80	115.54	113.12	199,032
2025-03-17	114.45	115.40	113.90	114.96	112.54	9,775
2025-03-14	113.40	114.40	113.20	114.20	111.80	8,911
2025-03-13	111.65	113.70	111.60	113.06	110.68	7,929
2025-03-12	113.00	113.40	111.80	112.26	109.90	6,245
2025-03-11	117.00	117.00	112.00	114.08	111.68	43,010
2025-03-10	114.85	117.60	113.30	116.69	114.24	104,051
2025-03-07	118.05	120.00	112.90	114.29	111.89	56,956
2025-03-06	115.55	115.80	113.50	114.10	111.70	92,194
2025-03-05	116.20	116.50	115.30	115.50	113.07	10,792
2025-03-04	115.55	116.40	115.10	116.40	113.96	3,825
2025-03-03	115.55	115.70	114.20	115.30	112.88	124,818
2025-02-28	115.20	116.90	115.20	116.00	113.56	98,477
2025-02-27	114.95	115.20	113.50	114.30	111.90	13,012
2025-02-26	114.15	116.00	114.10	115.32	112.90	130,555
2025-02-25	114.15	114.60	113.80	113.95	111.55	158,237
2025-02-24	112.80	115.00	112.80	114.20	111.80	104,206

← NewerPage 7 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.