bioMérieux Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	95.05	95.25	93.85	94.00	94.00	-1.10%	95,687
Mar 10, 2026	96.45	96.90	94.85	95.05	95.05	-0.37%	153,557
Mar 9, 2026	94.50	95.95	93.50	95.40	95.40	-	140,702
Mar 6, 2026	95.30	95.90	94.80	95.40	95.40	0.16%	83,131
Mar 5, 2026	98.15	98.30	94.35	95.25	95.25	-2.91%	93,720
Mar 4, 2026	99.60	100.70	98.10	98.10	98.10	-0.71%	133,041
Mar 3, 2026	100.90	100.90	97.60	98.80	98.80	-2.18%	165,271
Mar 2, 2026	98.25	101.50	97.30	101.00	101.00	1.00%	243,844
Feb 27, 2026	97.00	102.10	96.60	100.00	100.00	3.73%	253,909
Feb 26, 2026	96.00	96.50	95.40	96.40	96.40	0.78%	128,927
Feb 25, 2026	95.50	95.95	95.00	95.65	95.65	0.16%	87,246
Feb 24, 2026	94.50	96.45	93.90	95.50	95.50	0.84%	145,661
Feb 23, 2026	95.00	95.20	93.05	94.70	94.70	-0.58%	167,762
Feb 20, 2026	94.60	95.25	94.00	95.25	95.25	1.01%	109,727
Feb 19, 2026	94.50	94.60	94.00	94.30	94.30	0.11%	99,091
Feb 18, 2026	92.50	94.25	92.25	94.20	94.20	1.84%	127,727
Feb 17, 2026	92.50	93.10	92.15	92.50	92.50	0.33%	135,885
Feb 16, 2026	92.80	92.95	91.85	92.20	92.20	-0.59%	79,295
Feb 13, 2026	92.30	93.40	92.25	92.75	92.75	-0.05%	178,070
Feb 12, 2026	93.20	93.75	92.40	92.80	92.80	-0.16%	156,763
Feb 11, 2026	94.35	94.35	92.80	92.95	92.95	-1.48%	115,141
Feb 10, 2026	93.40	94.80	93.20	94.35	94.35	1.07%	127,160
Feb 9, 2026	94.80	94.85	93.00	93.35	93.35	-1.53%	163,585
Feb 6, 2026	97.00	97.30	94.70	94.80	94.80	-2.77%	229,681
Feb 5, 2026	97.20	97.85	96.10	97.50	97.50	0.52%	123,848
Feb 4, 2026	97.00	97.35	96.00	97.00	97.00	-0.36%	147,465
Feb 3, 2026	97.00	97.35	96.00	97.35	97.35	0.46%	179,991
Feb 2, 2026	97.70	97.80	96.05	96.90	96.90	-0.92%	239,832
Jan 30, 2026	98.00	98.65	97.55	97.80	97.80	0.05%	169,230
Jan 29, 2026	99.60	99.80	97.75	97.75	97.75	-1.56%	122,185
Jan 28, 2026	100.60	100.60	97.95	99.30	99.30	-2.65%	158,383
Jan 27, 2026	103.40	103.40	101.80	102.00	102.00	-1.16%	146,476
Jan 26, 2026	103.60	103.70	102.30	103.20	103.20	-0.48%	51,759
Jan 23, 2026	104.60	104.60	102.50	103.70	103.70	-0.86%	123,611
Jan 22, 2026	105.20	106.00	103.80	104.60	104.60	0.19%	130,800
Jan 21, 2026	103.30	105.00	103.20	104.40	104.40	0.77%	142,085
Jan 20, 2026	103.70	104.20	102.50	103.60	103.60	-0.77%	198,778
Jan 19, 2026	103.40	104.40	102.30	104.40	104.40	-0.19%	105,110
Jan 16, 2026	106.20	106.40	103.40	104.60	104.60	-1.51%	217,299
Jan 15, 2026	108.30	108.30	106.20	106.20	106.20	-1.76%	142,943
Jan 14, 2026	108.10	108.70	107.00	108.10	108.10	0.09%	143,676
Jan 13, 2026	109.30	109.40	106.00	108.00	108.00	-1.28%	143,509
Jan 12, 2026	111.40	111.70	108.40	109.40	109.40	-3.10%	216,655
Jan 9, 2026	113.10	114.80	112.60	112.90	112.90	-0.70%	159,576
Jan 8, 2026	113.90	114.60	113.10	113.70	113.70	0.18%	71,163
Jan 7, 2026	114.60	114.90	112.60	113.50	113.50	-1.13%	203,486
Jan 6, 2026	112.80	116.10	112.80	114.80	114.80	2.32%	145,144
Jan 5, 2026	109.40	113.00	109.00	112.20	112.20	2.47%	125,561
Jan 2, 2026	110.30	110.40	109.20	109.50	109.50	-0.73%	52,713
Dec 31, 2025	110.00	110.50	109.80	110.30	110.30	0.18%	20,969