bioMerieux S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	114.35	114.80	112.40	113.43	111.05	49,705
2025-02-20	114.05	114.60	113.40	113.73	111.34	5,342
2025-02-19	114.05	114.60	113.10	113.78	111.39	16,522
2025-02-18	115.65	115.80	114.00	114.44	112.04	329,024
2025-02-17	114.65	115.80	114.60	115.50	113.07	4,418
2025-02-14	113.70	114.60	113.70	114.15	111.76	111,209
2025-02-13	113.60	114.40	113.20	113.60	111.21	13,837
2025-02-12	114.45	114.70	112.20	112.91	110.54	48,046
2025-02-11	114.65	115.40	114.30	115.20	112.78	7,871
2025-02-10	113.40	115.60	113.40	115.17	112.76	10,470
2025-02-07	114.15	114.60	113.20	113.55	111.16	5,000
2025-02-06	116.70	117.10	113.80	114.80	112.39	5,145
2025-02-05	116.40	117.20	116.10	116.69	114.24	53,968
2025-02-04	117.20	117.50	116.20	116.89	114.43	5,143
2025-02-03	117.00	117.30	115.90	116.80	114.35	7,198
2025-01-31	116.80	117.50	116.50	117.09	114.63	12,943
2025-01-30	115.85	118.50	114.50	116.93	114.47	8,059
2025-01-29	116.80	116.90	115.90	116.17	113.73	20,749
2025-01-28	114.05	117.00	114.00	116.35	113.90	8,834
2025-01-27	112.80	114.60	112.50	114.60	112.19	51,152
2025-01-24	113.10	113.20	112.50	112.74	110.37	7,576
2025-01-23	112.05	113.20	112.05	113.00	110.63	4,566
2025-01-22	112.50	114.50	111.90	112.15	109.80	220,145
2025-01-21	110.55	113.20	109.70	112.65	110.29	253,005
2025-01-20	110.55	110.60	108.60	110.10	107.79	90,455
2025-01-17	109.60	111.10	109.60	110.72	108.40	2,600
2025-01-16	110.05	110.20	108.50	109.50	107.20	11,599
2025-01-15	108.70	110.30	107.80	109.64	107.34	18,423
2025-01-14	109.40	109.40	107.60	108.34	106.06	3,367
2025-01-13	109.50	112.90	109.50	109.92	107.61	16,541
2025-01-10	106.15	107.90	106.00	106.27	104.04	6,856
2025-01-09	105.90	108.10	105.90	107.57	105.31	9,913
2025-01-08	107.45	107.80	104.30	106.54	104.30	49,491
2025-01-07	105.60	107.90	105.10	107.51	105.25	8,834
2025-01-06	102.30	105.90	102.30	104.73	102.53	9,542
2025-01-03	102.60	102.60	101.80	102.10	99.956	4,230
2025-01-02	103.45	105.30	102.50	102.63	100.48	1,924
2024-12-31	102.38	103.50	102.20	102.65	100.50	1,202
2024-12-30	102.10	103.10	102.10	102.90	100.74	2,674
2024-12-27	101.80	102.30	101.80	102.10	99.956	2,525
2024-12-24	101.70	102.60	101.70	102.41	100.26	279
2024-12-23	102.00	102.00	101.20	101.50	99.368	1,111
2024-12-20	101.28	102.20	100.70	101.00	98.879	23,168
2024-12-19	101.50	101.50	100.90	101.05	98.928	88,873
2024-12-18	101.78	102.40	101.50	101.90	99.760	352,248
2024-12-17	101.00	102.10	100.50	102.00	99.858	16,990
2024-12-16	101.88	102.10	100.60	100.90	98.781	40,337
2024-12-13	102.28	102.50	101.80	102.28	100.13	12,442
2024-12-12	101.00	102.90	101.00	102.10	99.960	11,946
2024-12-11	98.075	99.900	97.450	99.200	97.117	7,934
2024-12-10	97.975	99.050	97.650	97.659	95.608	3,185
2024-12-09	97.675	98.200	97.075	97.300	95.257	4,948
2024-12-06	97.775	97.800	97.000	97.546	95.497	7,685
2024-12-05	97.175	97.750	97.150	97.500	95.452	6,273
2024-12-04	96.850	97.300	95.600	96.990	94.953	3,290
2024-12-03	97.425	97.800	97.000	97.281	95.238	4,039
2024-12-02	98.450	98.450	96.850	97.584	95.534	4,278
2024-11-29	98.775	99.000	98.200	98.534	96.465	3,662
2024-11-28	99.750	100.20	98.850	99.126	97.044	8,009
2024-11-27	98.750	99.800	98.650	99.652	97.559	6,075

← NewerPage 8 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.