bioMérieux S.A. (EPA:BIM)
France · Delayed Price · Currency is EUR 108.80
-2.10 (-1.89%)
Nov 4, 2025, 4:44 PM CET
bioMérieux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 113.10 | 113.10 | 112.20 | 113.00 | 113.00 | -0.26% | 59,308 |
| Oct 24, 2025 | 113.60 | 113.80 | 112.20 | 113.30 | 113.30 | -0.35% | 72,718 |
| Oct 23, 2025 | 113.50 | 114.00 | 112.30 | 113.70 | 113.70 | - | 95,896 |
| Oct 22, 2025 | 110.30 | 113.70 | 110.00 | 113.70 | 113.70 | 3.27% | 150,668 |
| Oct 21, 2025 | 111.40 | 111.40 | 109.10 | 110.10 | 110.10 | -0.99% | 92,964 |
| Oct 20, 2025 | 110.20 | 111.20 | 109.00 | 111.20 | 111.20 | 0.82% | 90,515 |
| Oct 17, 2025 | 109.70 | 110.40 | 109.50 | 110.30 | 110.30 | 0.09% | 96,557 |
| Oct 16, 2025 | 108.70 | 110.60 | 108.70 | 110.20 | 110.20 | 1.29% | 71,771 |
| Oct 15, 2025 | 109.20 | 109.30 | 107.90 | 108.80 | 108.80 | 0.28% | 159,731 |
| Oct 14, 2025 | 108.10 | 109.50 | 107.00 | 108.50 | 108.50 | -0.73% | 121,897 |
| Oct 13, 2025 | 114.60 | 114.70 | 108.30 | 109.30 | 109.30 | -4.79% | 161,012 |
| Oct 10, 2025 | 114.20 | 116.10 | 113.70 | 114.80 | 114.80 | 0.35% | 142,311 |
| Oct 9, 2025 | 111.70 | 114.40 | 111.70 | 114.40 | 114.40 | 1.87% | 111,880 |
| Oct 8, 2025 | 113.60 | 113.80 | 112.30 | 112.30 | 112.30 | -1.40% | 161,489 |
| Oct 7, 2025 | 114.80 | 115.10 | 113.90 | 113.90 | 113.90 | -1.21% | 78,216 |
| Oct 6, 2025 | 116.20 | 116.60 | 115.30 | 115.30 | 115.30 | -1.11% | 117,562 |
| Oct 3, 2025 | 116.40 | 116.70 | 115.60 | 116.60 | 116.60 | 0.26% | 67,990 |
| Oct 2, 2025 | 115.90 | 116.40 | 115.10 | 116.30 | 116.30 | 0.78% | 79,044 |
| Oct 1, 2025 | 114.10 | 115.70 | 114.10 | 115.40 | 115.40 | 1.41% | 93,627 |
| Sep 30, 2025 | 111.80 | 113.80 | 111.20 | 113.80 | 113.80 | 1.25% | 89,215 |
| Sep 29, 2025 | 113.20 | 114.00 | 112.40 | 112.40 | 112.40 | -0.53% | 77,179 |
| Sep 26, 2025 | 112.20 | 113.00 | 112.00 | 113.00 | 113.00 | 0.89% | 81,510 |
| Sep 25, 2025 | 113.00 | 113.00 | 111.50 | 112.00 | 112.00 | -1.84% | 109,615 |
| Sep 24, 2025 | 114.20 | 114.40 | 113.20 | 114.10 | 114.10 | -0.09% | 83,768 |
| Sep 23, 2025 | 114.00 | 115.00 | 113.70 | 114.20 | 114.20 | 0.09% | 68,021 |
| Sep 22, 2025 | 113.80 | 114.70 | 112.90 | 114.10 | 114.10 | 0.26% | 64,498 |
| Sep 19, 2025 | 113.80 | 114.50 | 113.00 | 113.80 | 113.80 | -0.09% | 165,873 |
| Sep 18, 2025 | 113.80 | 114.60 | 113.60 | 113.90 | 113.90 | 0.26% | 78,006 |
| Sep 17, 2025 | 113.50 | 114.10 | 112.80 | 113.60 | 113.60 | 0.18% | 110,036 |
| Sep 16, 2025 | 114.00 | 114.70 | 112.20 | 113.40 | 113.40 | -0.96% | 104,098 |
| Sep 15, 2025 | 115.10 | 116.20 | 114.50 | 114.50 | 114.50 | -0.52% | 141,822 |
| Sep 12, 2025 | 116.30 | 116.40 | 114.90 | 115.10 | 115.10 | -0.78% | 92,731 |
| Sep 11, 2025 | 115.70 | 117.30 | 115.70 | 116.00 | 116.00 | 0.35% | 79,856 |
| Sep 10, 2025 | 114.60 | 117.00 | 114.60 | 115.60 | 115.60 | 1.05% | 144,827 |
| Sep 9, 2025 | 113.80 | 114.70 | 113.20 | 114.40 | 114.40 | 0.44% | 92,179 |
| Sep 8, 2025 | 118.10 | 118.30 | 113.90 | 113.90 | 113.90 | -3.72% | 193,144 |
| Sep 5, 2025 | 117.00 | 119.00 | 116.70 | 118.30 | 118.30 | 2.25% | 101,553 |
| Sep 4, 2025 | 117.00 | 119.80 | 113.40 | 115.70 | 115.70 | -1.87% | 182,591 |
| Sep 3, 2025 | 116.80 | 118.00 | 116.60 | 117.90 | 117.90 | 1.81% | 135,771 |
| Sep 2, 2025 | 117.60 | 117.80 | 115.60 | 115.80 | 115.80 | -1.78% | 105,666 |
| Sep 1, 2025 | 118.70 | 119.10 | 117.60 | 117.90 | 117.90 | -0.67% | 71,609 |
| Aug 29, 2025 | 117.90 | 119.70 | 117.90 | 118.70 | 118.70 | 0.76% | 75,225 |
| Aug 28, 2025 | 119.00 | 119.20 | 117.60 | 117.80 | 117.80 | -1.01% | 69,139 |
| Aug 27, 2025 | 119.00 | 119.60 | 118.00 | 119.00 | 119.00 | -0.34% | 64,933 |
| Aug 26, 2025 | 119.50 | 120.30 | 118.50 | 119.40 | 119.40 | -5.31% | 398,676 |