Skip to main content
logo
Exit
bioMérieux S.A. (EPA:BIM)
France flag France · Delayed Price · Currency is EUR
124.10
-1.70 (-1.35%)
Aug 1, 2025, 5:35 PM CET

Nuvei Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025125.10125.40123.40124.10124.10-1.35%98,091
Jul 31, 2025125.00126.10124.90125.80125.800.88%115,351
Jul 30, 2025126.00126.20124.70124.70124.70-1.03%99,832
Jul 29, 2025125.10127.30125.10126.00126.000.96%96,892
Jul 28, 2025126.30126.80124.40124.80124.80-0.40%110,915
Jul 25, 2025125.30126.10124.20125.30125.30-0.24%122,037
Jul 24, 2025122.00125.60122.00125.60125.602.95%127,174
Jul 23, 2025120.20122.20120.10122.00122.002.43%90,385
Jul 22, 2025118.20119.10117.70119.10119.100.59%70,337
Jul 21, 2025118.60119.20118.10118.40118.40-63,491
Jul 18, 2025118.30118.90117.80118.40118.400.08%136,024
Jul 17, 2025118.40119.20117.90118.30118.30-113,806
Jul 16, 2025118.20120.10118.20118.30118.30-158,599
Jul 15, 2025119.70120.20118.30118.30118.30-1.09%144,194
Jul 14, 2025118.80119.70118.70119.60119.600.25%57,633
Jul 11, 2025121.40121.40119.30119.30119.30-1.89%215,660
Jul 10, 2025120.00121.60120.00121.60121.601.59%102,263
Jul 9, 2025119.00120.30118.60119.70119.700.59%86,851
Jul 8, 2025119.00119.00116.90119.00119.00-0.17%98,800
Jul 7, 2025118.90119.50118.50119.20119.200.17%115,706
Jul 4, 2025118.70119.30118.30119.00119.00-50,797
Jul 3, 2025118.30119.00117.70119.00119.000.51%78,196
Jul 2, 2025117.30118.60116.40118.40118.400.94%116,020
Jul 1, 2025117.30117.50115.00117.30117.30-0.09%98,066
Jun 30, 2025119.20119.20117.30117.40117.40-1.34%119,581
Jun 27, 2025119.90120.50118.50119.00119.00-0.58%94,224
Jun 26, 2025119.60119.90118.90119.70119.700.17%76,340
Jun 25, 2025120.70121.50119.20119.50119.50-0.83%104,642
Jun 24, 2025122.00122.00120.30120.50120.50-0.41%75,683
Jun 23, 2025119.90121.70119.50121.00121.000.58%81,701
Jun 20, 2025119.00120.70119.00120.30120.301.18%380,474
Jun 19, 2025118.50119.20117.40118.90118.900.08%65,711
Jun 18, 2025119.10120.20118.10118.80118.80-0.59%78,015
Jun 17, 2025120.30120.40118.00119.50119.50-1.08%156,498
Jun 16, 2025120.30121.10119.60120.80120.800.17%122,780
Jun 13, 2025121.90121.90120.40120.60120.60-1.55%79,211
Jun 12, 2025122.20122.50121.20122.50122.500.33%111,403
Jun 11, 2025122.00122.40121.50122.10122.100.08%56,942
Jun 10, 2025121.30122.10121.10122.00122.000.83%66,277
Jun 9, 2025120.80121.90120.40121.00121.00-0.82%54,767
Jun 6, 2025120.50122.10120.50122.00121.101.24%148,769
Jun 5, 2025118.80120.50118.30120.50119.611.86%114,149
Jun 4, 2025118.40119.50118.00118.30117.430.25%130,912
Jun 3, 2025118.70118.90117.70118.00117.13-0.51%83,630
Jun 2, 2025118.10119.50117.00118.60117.730.42%69,468
May 30, 2025117.10120.20117.10118.10117.230.94%381,043
May 29, 2025117.50118.00116.70117.00116.14-33,315
May 28, 2025117.70118.30116.90117.00116.14-0.51%125,320
May 27, 2025118.00119.10117.30117.60116.73-0.25%148,914
May 26, 2025117.00118.40117.00117.90117.031.38%54,116