bioMérieux Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	109.70	110.20	109.20	110.10	110.10	0.36%	42,057
Dec 29, 2025	110.10	110.50	109.60	109.70	109.70	-0.27%	48,602
Dec 24, 2025	109.70	110.10	109.70	110.00	110.00	0.36%	8,720
Dec 23, 2025	110.80	110.80	109.60	109.60	109.60	-1.17%	53,716
Dec 22, 2025	108.80	110.90	107.90	110.90	110.90	1.84%	88,075
Dec 19, 2025	108.30	109.60	108.00	108.90	108.90	0.37%	186,900
Dec 18, 2025	108.20	108.80	107.70	108.50	108.50	-	105,191
Dec 17, 2025	107.00	108.50	106.60	108.50	108.50	1.21%	110,673
Dec 16, 2025	107.20	108.20	107.10	107.20	107.20	0.09%	80,773
Dec 15, 2025	106.90	108.00	106.60	107.10	107.10	-	70,903
Dec 12, 2025	105.90	107.60	105.80	107.10	107.10	0.56%	83,674
Dec 11, 2025	104.90	107.60	104.90	106.50	106.50	1.91%	105,902
Dec 10, 2025	104.30	105.40	104.30	104.50	104.50	0.10%	98,320
Dec 9, 2025	104.30	105.10	103.80	104.40	104.40	0.10%	94,543
Dec 8, 2025	104.20	104.70	103.60	104.30	104.30	-0.48%	111,150
Dec 5, 2025	104.80	106.00	103.70	104.80	104.80	0.58%	181,034
Dec 4, 2025	106.50	106.50	104.10	104.20	104.20	-1.98%	150,407
Dec 3, 2025	107.70	108.50	105.90	106.30	106.30	-1.30%	124,035
Dec 2, 2025	108.20	108.80	107.40	107.70	107.70	-0.74%	86,616
Dec 1, 2025	107.60	109.00	107.40	108.50	108.50	0.56%	81,900
Nov 28, 2025	109.20	109.20	107.70	107.90	107.90	-1.28%	106,737
Nov 27, 2025	109.80	110.00	108.90	109.30	109.30	-0.64%	59,755
Nov 26, 2025	109.90	110.30	109.00	110.00	110.00	0.36%	153,473
Nov 25, 2025	108.70	110.20	108.20	109.60	109.60	0.83%	95,953
Nov 24, 2025	108.20	109.50	108.00	108.70	108.70	0.93%	164,601
Nov 21, 2025	105.50	107.70	105.10	107.70	107.70	1.89%	116,829
Nov 20, 2025	106.20	106.40	105.50	105.70	105.70	-0.19%	105,255
Nov 19, 2025	106.00	107.00	105.40	105.90	105.90	-0.19%	86,806
Nov 18, 2025	105.90	106.50	105.50	106.10	106.10	-0.28%	96,426
Nov 17, 2025	107.40	107.70	106.40	106.40	106.40	-1.12%	57,840