bioMérieux S.A. (EPA:BIM)
France · Delayed Price · Currency is EUR 127.40
0.00 (0.00%)
Aug 22, 2025, 5:35 PM CET
bioMérieux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 127.40 | 127.70 | 126.30 | 127.40 | 127.40 | - | 67,641 |
| Aug 21, 2025 | 128.30 | 128.30 | 127.20 | 127.40 | 127.40 | -0.70% | 48,793 |
| Aug 20, 2025 | 126.50 | 128.30 | 126.40 | 128.30 | 128.30 | 1.10% | 68,572 |
| Aug 19, 2025 | 126.60 | 127.40 | 126.00 | 126.90 | 126.90 | -0.24% | 83,881 |
| Aug 18, 2025 | 126.20 | 127.40 | 126.10 | 127.20 | 127.20 | 1.03% | 55,126 |
| Aug 15, 2025 | 126.50 | 126.50 | 124.80 | 125.90 | 125.90 | -0.47% | 41,448 |
| Aug 14, 2025 | 126.40 | 127.20 | 126.30 | 126.50 | 126.50 | 0.24% | 46,490 |
| Aug 13, 2025 | 125.30 | 126.60 | 125.30 | 126.20 | 126.20 | 0.88% | 71,025 |
| Aug 12, 2025 | 125.00 | 125.60 | 124.60 | 125.10 | 125.10 | 0.40% | 86,947 |
| Aug 11, 2025 | 125.20 | 125.40 | 124.50 | 124.60 | 124.60 | -0.08% | 61,823 |
| Aug 8, 2025 | 125.90 | 126.40 | 124.70 | 124.70 | 124.70 | -0.32% | 63,817 |
| Aug 7, 2025 | 122.60 | 125.40 | 122.50 | 125.10 | 125.10 | 2.21% | 88,875 |
| Aug 6, 2025 | 125.60 | 126.00 | 121.70 | 122.40 | 122.40 | -1.84% | 134,748 |
| Aug 5, 2025 | 125.90 | 125.90 | 124.60 | 124.70 | 124.70 | -0.64% | 139,143 |
| Aug 4, 2025 | 124.40 | 125.50 | 123.00 | 125.50 | 125.50 | 1.13% | 98,734 |
| Aug 1, 2025 | 125.10 | 125.40 | 123.40 | 124.10 | 124.10 | -1.35% | 98,091 |
| Jul 31, 2025 | 125.00 | 126.10 | 124.90 | 125.80 | 125.80 | 0.88% | 115,351 |
| Jul 30, 2025 | 126.00 | 126.20 | 124.70 | 124.70 | 124.70 | -1.03% | 99,832 |
| Jul 29, 2025 | 125.10 | 127.30 | 125.10 | 126.00 | 126.00 | 0.96% | 96,892 |
| Jul 28, 2025 | 126.30 | 126.80 | 124.40 | 124.80 | 124.80 | -0.40% | 110,915 |
| Jul 25, 2025 | 125.30 | 126.10 | 124.20 | 125.30 | 125.30 | -0.24% | 122,037 |
| Jul 24, 2025 | 122.00 | 125.60 | 122.00 | 125.60 | 125.60 | 2.95% | 127,174 |
| Jul 23, 2025 | 120.20 | 122.20 | 120.10 | 122.00 | 122.00 | 2.43% | 90,385 |
| Jul 22, 2025 | 118.20 | 119.10 | 117.70 | 119.10 | 119.10 | 0.59% | 70,337 |
| Jul 21, 2025 | 118.60 | 119.20 | 118.10 | 118.40 | 118.40 | - | 63,491 |
| Jul 18, 2025 | 118.30 | 118.90 | 117.80 | 118.40 | 118.40 | 0.08% | 136,024 |
| Jul 17, 2025 | 118.40 | 119.20 | 117.90 | 118.30 | 118.30 | - | 113,806 |
| Jul 16, 2025 | 118.20 | 120.10 | 118.20 | 118.30 | 118.30 | - | 158,599 |
| Jul 15, 2025 | 119.70 | 120.20 | 118.30 | 118.30 | 118.30 | -1.09% | 144,194 |
| Jul 14, 2025 | 118.80 | 119.70 | 118.70 | 119.60 | 119.60 | 0.25% | 57,633 |
| Jul 11, 2025 | 121.40 | 121.40 | 119.30 | 119.30 | 119.30 | -1.89% | 215,660 |
| Jul 10, 2025 | 120.00 | 121.60 | 120.00 | 121.60 | 121.60 | 1.59% | 102,263 |
| Jul 9, 2025 | 119.00 | 120.30 | 118.60 | 119.70 | 119.70 | 0.59% | 86,851 |
| Jul 8, 2025 | 119.00 | 119.00 | 116.90 | 119.00 | 119.00 | -0.17% | 98,800 |
| Jul 7, 2025 | 118.90 | 119.50 | 118.50 | 119.20 | 119.20 | 0.17% | 115,706 |
| Jul 4, 2025 | 118.70 | 119.30 | 118.30 | 119.00 | 119.00 | - | 50,797 |
| Jul 3, 2025 | 118.30 | 119.00 | 117.70 | 119.00 | 119.00 | 0.51% | 78,196 |
| Jul 2, 2025 | 117.30 | 118.60 | 116.40 | 118.40 | 118.40 | 0.94% | 116,020 |
| Jul 1, 2025 | 117.30 | 117.50 | 115.00 | 117.30 | 117.30 | -0.09% | 98,066 |
| Jun 30, 2025 | 119.20 | 119.20 | 117.30 | 117.40 | 117.40 | -1.34% | 119,581 |
| Jun 27, 2025 | 119.90 | 120.50 | 118.50 | 119.00 | 119.00 | -0.58% | 94,224 |
| Jun 26, 2025 | 119.60 | 119.90 | 118.90 | 119.70 | 119.70 | 0.17% | 76,340 |
| Jun 25, 2025 | 120.70 | 121.50 | 119.20 | 119.50 | 119.50 | -0.83% | 104,642 |
| Jun 24, 2025 | 122.00 | 122.00 | 120.30 | 120.50 | 120.50 | -0.41% | 75,683 |
| Jun 23, 2025 | 119.90 | 121.70 | 119.50 | 121.00 | 121.00 | 0.58% | 81,701 |
| Jun 20, 2025 | 119.00 | 120.70 | 119.00 | 120.30 | 120.30 | 1.18% | 380,474 |
| Jun 19, 2025 | 118.50 | 119.20 | 117.40 | 118.90 | 118.90 | 0.08% | 65,711 |
| Jun 18, 2025 | 119.10 | 120.20 | 118.10 | 118.80 | 118.80 | -0.59% | 78,015 |
| Jun 17, 2025 | 120.30 | 120.40 | 118.00 | 119.50 | 119.50 | -1.08% | 156,498 |
| Jun 16, 2025 | 120.30 | 121.10 | 119.60 | 120.80 | 120.80 | 0.17% | 122,780 |