bioMérieux S.A. (EPA:BIM)
France · Delayed Price · Currency is EUR 86.85
-0.40 (-0.46%)
Oct 19, 2026, 5:35 PM CET
bioMérieux Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 87.00 | 87.90 | 86.60 | 86.85 | 86.85 | -0.46% | 161,152 |
| Oct 16, 2026 | 87.30 | 87.95 | 86.70 | 87.25 | 87.25 | -0.40% | 262,564 |
| Oct 15, 2026 | 86.10 | 87.60 | 85.75 | 87.60 | 87.60 | 2.28% | 262,468 |
| Oct 14, 2026 | 85.80 | 86.25 | 85.45 | 85.65 | 85.65 | 0.29% | 278,123 |
| Oct 13, 2026 | 85.10 | 85.75 | 84.25 | 85.40 | 85.40 | 1.36% | 190,655 |
| Oct 12, 2026 | 83.45 | 84.25 | 83.25 | 84.25 | 84.25 | 1.26% | 167,487 |
| Oct 9, 2026 | 82.00 | 83.40 | 82.00 | 83.20 | 83.20 | 3.48% | 201,378 |
| Oct 8, 2026 | 80.20 | 81.40 | 79.55 | 80.40 | 80.40 | -0.43% | 208,639 |
| Oct 7, 2026 | 80.10 | 81.63 | 80.10 | 80.75 | 80.75 | 0.81% | 131,637 |
| Oct 6, 2026 | 78.95 | 82.20 | 78.95 | 80.10 | 80.10 | 2.50% | 267,133 |
| Oct 5, 2026 | 76.45 | 78.95 | 76.45 | 78.15 | 78.15 | 1.82% | 141,502 |
| Oct 2, 2026 | 76.40 | 76.90 | 75.35 | 76.75 | 76.75 | -0.58% | 136,486 |
| Oct 1, 2026 | 77.55 | 78.50 | 77.00 | 77.20 | 77.20 | -0.71% | 220,101 |
| Sep 30, 2026 | 78.55 | 79.35 | 77.75 | 77.75 | 77.75 | -1.27% | 158,169 |
| Sep 29, 2026 | 79.55 | 80.15 | 78.35 | 78.75 | 78.75 | -1.19% | 138,259 |
| Sep 28, 2026 | 78.30 | 80.50 | 78.30 | 79.70 | 79.70 | 2.57% | 210,079 |
| Sep 25, 2026 | 77.05 | 77.80 | 76.55 | 77.70 | 77.70 | 0.71% | 163,036 |
| Sep 24, 2026 | 74.70 | 77.90 | 74.70 | 77.15 | 77.15 | 3.00% | 189,031 |
| Sep 23, 2026 | 74.10 | 74.95 | 73.73 | 74.90 | 74.90 | 2.25% | 136,909 |
| Sep 22, 2026 | 72.55 | 73.25 | 71.40 | 73.25 | 73.25 | 1.31% | 162,240 |
| Sep 21, 2026 | 72.00 | 72.90 | 71.80 | 72.30 | 72.30 | 0.98% | 89,194 |
| Sep 18, 2026 | 71.55 | 73.00 | 71.35 | 71.60 | 71.60 | -0.69% | 338,096 |
| Sep 17, 2026 | 72.85 | 73.05 | 71.85 | 72.10 | 72.10 | -0.48% | 124,794 |
| Sep 16, 2026 | 72.40 | 72.65 | 71.75 | 72.45 | 72.45 | -0.48% | 105,053 |
| Sep 15, 2026 | 71.40 | 72.80 | 71.25 | 72.80 | 72.80 | 1.75% | 107,601 |
| Sep 14, 2026 | 71.10 | 72.65 | 71.10 | 71.55 | 71.55 | 1.63% | 87,618 |
| Sep 11, 2026 | 71.40 | 71.60 | 70.30 | 70.40 | 70.40 | -1.68% | 114,828 |
| Sep 10, 2026 | 71.90 | 72.95 | 71.55 | 71.60 | 71.60 | -0.14% | 101,627 |
| Sep 9, 2026 | 71.65 | 72.60 | 71.30 | 71.70 | 71.70 | -0.49% | 127,233 |
| Sep 8, 2026 | 72.35 | 72.50 | 71.65 | 72.05 | 72.05 | -0.69% | 107,240 |
| Sep 7, 2026 | 74.15 | 74.15 | 72.25 | 72.55 | 72.55 | -2.29% | 103,299 |
| Sep 4, 2026 | 76.00 | 76.30 | 74.10 | 74.25 | 74.25 | -2.24% | 183,032 |
| Sep 3, 2026 | 75.55 | 77.90 | 74.90 | 75.95 | 75.95 | 0.46% | 173,721 |
| Sep 2, 2026 | 75.65 | 76.25 | 74.70 | 75.60 | 75.60 | -0.26% | 181,455 |
| Sep 1, 2026 | 75.10 | 76.70 | 74.80 | 75.80 | 75.80 | 1.00% | 248,593 |
| Aug 31, 2026 | 75.20 | 75.20 | 74.50 | 75.05 | 75.05 | -0.27% | 286,298 |
| Aug 28, 2026 | 75.60 | 75.75 | 74.80 | 75.25 | 75.25 | -0.33% | 216,657 |
| Aug 27, 2026 | 74.25 | 75.50 | 73.55 | 75.50 | 75.50 | 1.62% | 222,863 |
| Aug 26, 2026 | 75.55 | 75.85 | 74.30 | 74.30 | 74.30 | -1.59% | 166,317 |
| Aug 25, 2026 | 74.40 | 75.75 | 74.30 | 75.50 | 75.50 | 1.55% | 197,653 |
| Aug 24, 2026 | 74.60 | 75.50 | 74.35 | 74.35 | 74.35 | -0.20% | 127,913 |
| Aug 21, 2026 | 74.10 | 74.60 | 73.48 | 74.50 | 74.50 | -0.13% | 119,894 |
| Aug 20, 2026 | 73.20 | 74.60 | 73.00 | 74.60 | 74.60 | 2.05% | 133,865 |
| 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 |