bioMérieux Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	73.20	74.10	73.00	73.95	-	1.16%	31,046
Aug 19, 2026	72.50	73.50	72.00	73.10	73.10	0.27%	100,734
Aug 18, 2026	72.65	73.10	72.30	72.90	72.90	0.41%	155,315
Aug 17, 2026	73.00	73.00	72.05	72.60	72.60	-0.68%	67,463
Aug 14, 2026	73.50	73.95	72.75	73.10	73.10	0.14%	111,971
Aug 13, 2026	73.15	73.35	72.25	73.00	73.00	-0.07%	134,015
Aug 12, 2026	73.75	73.75	72.60	73.05	73.05	-1.02%	183,300
Aug 11, 2026	73.20	74.05	72.80	73.80	73.80	0.68%	138,356
Aug 10, 2026	73.15	73.30	72.30	73.30	73.30	0.62%	100,757
Aug 7, 2026	72.60	73.65	72.50	72.85	72.85	0.48%	121,242
Aug 6, 2026	72.05	72.90	71.75	72.50	72.50	0.83%	96,021
Aug 5, 2026	72.50	72.50	71.25	71.90	71.90	-0.96%	111,021
Aug 4, 2026	71.75	73.35	71.35	72.60	72.60	0.48%	150,345
Aug 3, 2026	69.40	72.35	69.40	72.25	72.25	4.56%	193,757
Jul 31, 2026	71.75	71.85	69.10	69.10	69.10	-3.83%	224,352
Jul 30, 2026	72.60	73.10	71.65	71.85	71.85	-1.37%	173,061
Jul 29, 2026	74.10	74.28	72.15	72.85	72.85	-2.80%	254,240
Jul 28, 2026	66.95	76.00	66.30	74.95	74.95	6.01%	415,202
Jul 27, 2026	70.45	71.45	70.20	70.70	70.70	1.14%	97,147
Jul 24, 2026	68.90	69.90	68.35	69.90	69.90	1.30%	141,960
Jul 23, 2026	69.80	69.80	68.35	69.00	69.00	-1.22%	145,320
Jul 22, 2026	70.45	71.30	69.85	69.85	69.85	-0.78%	147,949
Jul 21, 2026	72.15	72.15	69.40	70.40	70.40	-2.49%	170,835
Jul 20, 2026	72.95	73.00	71.90	72.20	72.20	-1.10%	226,244
Jul 17, 2026	73.15	73.95	72.85	73.00	73.00	0.41%	166,709
Jul 16, 2026	71.40	72.75	71.00	72.70	72.70	1.18%	168,846
Jul 15, 2026	70.35	71.90	69.95	71.85	71.85	2.35%	145,193
Jul 14, 2026	69.80	70.30	69.10	70.20	70.20	-0.92%	73,600
Jul 13, 2026	70.45	70.85	69.55	70.85	70.85	1.50%	140,725
Jul 10, 2026	71.10	71.80	69.80	69.80	69.80	-2.58%	293,066
Jul 9, 2026	68.95	71.95	68.35	71.65	71.65	3.62%	230,702
Jul 8, 2026	69.70	69.85	68.25	69.15	69.15	-1.98%	185,747
Jul 7, 2026	70.15	71.20	69.95	70.55	70.55	1.44%	149,479
Jul 6, 2026	69.90	70.65	68.65	69.55	69.55	-0.22%	270,300
Jul 3, 2026	70.70	70.70	69.05	69.70	69.70	-1.27%	168,739
Jul 2, 2026	70.25	71.20	69.90	70.60	70.60	0.71%	222,760
Jul 1, 2026	68.80	70.60	68.50	70.10	70.10	2.04%	183,158
Jun 30, 2026	69.60	69.60	68.20	68.70	68.70	-1.65%	235,028
Jun 29, 2026	71.15	71.15	69.45	69.85	69.85	-1.96%	148,155
Jun 26, 2026	70.10	71.25	70.05	71.25	71.25	1.64%	128,404
Jun 25, 2026	68.10	70.45	67.80	70.10	70.10	2.86%	263,695
Jun 24, 2026	66.60	68.30	66.15	68.15	68.15	2.33%	163,403
Jun 23, 2026	65.90	67.65	65.60	66.60	66.60	-1.04%	192,671
Jun 22, 2026	68.70	68.80	66.85	67.30	67.30	-2.46%	240,307
Jun 19, 2026	67.70	69.00	67.40	69.00	69.00	2.15%	678,274
Jun 18, 2026	67.80	67.80	66.25	67.55	67.55	-0.30%	227,249
Jun 17, 2026	67.90	68.50	67.45	67.75	67.75	-0.51%	216,339
Jun 16, 2026	67.60	68.35	67.60	68.10	68.10	0.96%	129,023
Jun 15, 2026	68.45	69.20	67.40	67.45	67.45	-0.44%	166,887
Jun 12, 2026	69.40	70.00	67.75	67.75	67.75	-1.74%	215,750