bioMérieux Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	71.30	72.60	71.30	71.85	71.85	1.05%	217,780
May 8, 2026	71.10	71.70	70.85	71.10	71.10	-0.63%	400,183
May 7, 2026	71.35	72.20	70.90	71.55	71.55	0.70%	336,131
May 6, 2026	70.50	71.90	69.85	71.05	71.05	1.50%	235,035
May 5, 2026	70.75	71.00	69.50	70.00	70.00	-1.06%	188,086
May 4, 2026	72.00	72.30	70.75	70.75	70.75	-1.32%	499,889
Apr 30, 2026	68.05	71.70	68.05	71.70	71.70	5.05%	448,777
Apr 29, 2026	69.70	69.80	68.25	68.25	68.25	-2.22%	325,649
Apr 28, 2026	71.30	71.55	69.80	69.80	69.80	-2.10%	282,790
Apr 27, 2026	71.20	72.90	71.20	71.30	71.30	0.49%	352,429
Apr 24, 2026	71.95	73.00	70.25	70.95	70.95	-3.14%	367,803
Apr 23, 2026	75.15	79.40	72.70	73.25	73.25	-17.46%	592,062
Apr 22, 2026	90.40	90.55	88.20	88.75	88.75	-2.04%	155,295
Apr 21, 2026	90.15	91.05	89.80	90.60	90.60	0.50%	118,026
Apr 20, 2026	90.65	90.65	89.75	90.15	90.15	-1.21%	92,213
Apr 17, 2026	91.00	91.85	90.80	91.25	91.25	0.16%	179,076
Apr 16, 2026	91.60	92.45	90.45	91.10	91.10	-1.19%	140,968
Apr 15, 2026	92.40	92.70	91.80	92.20	92.20	0.49%	128,384
Apr 14, 2026	89.90	91.75	89.85	91.75	91.75	1.94%	125,143
Apr 13, 2026	89.40	90.05	88.00	90.00	90.00	-0.22%	119,884
Apr 10, 2026	89.35	90.90	89.35	90.20	90.20	0.73%	141,543
Apr 9, 2026	92.40	92.70	89.40	89.55	89.55	-3.35%	118,443
Apr 8, 2026	94.25	94.65	92.50	92.65	92.65	1.26%	119,921
Apr 7, 2026	93.75	94.40	91.15	91.50	91.50	-2.30%	111,858
Apr 2, 2026	92.60	93.65	91.85	93.65	93.65	1.02%	114,904
Apr 1, 2026	92.75	93.10	91.85	92.70	92.70	0.98%	117,013
Mar 31, 2026	91.35	92.55	91.10	91.80	91.80	0.38%	122,915
Mar 30, 2026	89.50	91.45	89.05	91.45	91.45	2.29%	175,589
Mar 27, 2026	90.05	90.65	89.40	89.40	89.40	-0.28%	125,082
Mar 26, 2026	91.10	91.40	89.65	89.65	89.65	-1.59%	156,979
Mar 25, 2026	90.25	91.65	90.25	91.10	91.10	1.05%	106,068
Mar 24, 2026	89.10	90.60	89.00	90.15	90.15	1.18%	86,063
Mar 23, 2026	89.60	90.85	87.60	89.10	89.10	-1.76%	130,763
Mar 20, 2026	92.55	93.00	90.70	90.70	90.70	-2.05%	208,401
Mar 19, 2026	92.50	92.60	91.35	92.60	92.60	-0.05%	142,512
Mar 18, 2026	94.20	94.60	92.25	92.65	92.65	-1.75%	123,960
Mar 17, 2026	94.55	95.35	94.20	94.30	94.30	-0.42%	66,927
Mar 16, 2026	95.15	95.30	93.90	94.70	94.70	-0.37%	112,048
Mar 13, 2026	94.45	95.45	94.10	95.05	95.05	0.74%	119,537
Mar 12, 2026	94.00	95.00	93.55	94.35	94.35	0.37%	108,593
Mar 11, 2026	95.05	95.25	93.85	94.00	94.00	-1.10%	95,687
Mar 10, 2026	96.45	96.90	94.85	95.05	95.05	-0.37%	153,557
Mar 9, 2026	94.50	95.95	93.50	95.40	95.40	-	140,702
Mar 6, 2026	95.30	95.90	94.80	95.40	95.40	0.16%	83,131
Mar 5, 2026	98.15	98.30	94.35	95.25	95.25	-2.91%	93,720
Mar 4, 2026	99.60	100.70	98.10	98.10	98.10	-0.71%	133,041
Mar 3, 2026	100.90	100.90	97.60	98.80	98.80	-2.18%	165,271
Mar 2, 2026	98.25	101.50	97.30	101.00	101.00	1.00%	243,844
Feb 27, 2026	97.00	102.10	96.60	100.00	100.00	3.73%	253,909
Feb 26, 2026	96.00	96.50	95.40	96.40	96.40	0.78%	128,927