bioMérieux S.A. (EPA:BIM)
France · Delayed Price · Currency is EUR 78.75
-0.95 (-1.19%)
Sep 29, 2026, 5:35 PM CET
bioMérieux Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |