bioMérieux S.A. (EPA:BIM)
France · Delayed Price · Currency is EUR 113.70
+0.20 (0.18%)
Jan 8, 2026, 5:38 PM CET
bioMérieux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 108.00 | 108.10 | 106.80 | 107.60 | 107.60 | -0.65% | 101,424 |
| Nov 13, 2025 | 108.40 | 109.40 | 108.00 | 108.30 | 108.30 | -0.18% | 95,326 |
| Nov 12, 2025 | 108.70 | 109.20 | 108.10 | 108.50 | 108.50 | 0.18% | 117,258 |
| Nov 11, 2025 | 106.80 | 108.70 | 106.80 | 108.30 | 108.30 | 1.69% | 60,312 |
| Nov 10, 2025 | 106.90 | 108.60 | 106.50 | 106.50 | 106.50 | -0.09% | 143,037 |
| Nov 7, 2025 | 106.00 | 107.20 | 106.00 | 106.60 | 106.60 | 1.14% | 107,910 |
| Nov 6, 2025 | 108.40 | 108.60 | 105.40 | 105.40 | 105.40 | -2.77% | 179,725 |
| Nov 5, 2025 | 108.40 | 110.20 | 108.00 | 108.40 | 108.40 | -0.82% | 147,540 |
| Nov 4, 2025 | 108.00 | 109.50 | 106.40 | 109.30 | 109.30 | -1.44% | 253,229 |
| Nov 3, 2025 | 111.10 | 112.90 | 110.90 | 110.90 | 110.90 | -0.63% | 90,058 |
| Oct 31, 2025 | 110.80 | 112.00 | 110.80 | 111.60 | 111.60 | 0.81% | 62,377 |
| Oct 30, 2025 | 111.90 | 112.20 | 110.60 | 110.70 | 110.70 | -1.16% | 99,284 |
| Oct 29, 2025 | 113.30 | 113.70 | 112.00 | 112.00 | 112.00 | -1.23% | 111,797 |
| Oct 28, 2025 | 113.20 | 114.60 | 113.20 | 113.40 | 113.40 | 0.35% | 91,916 |