bioMérieux Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	69.90	69.95	68.60	68.95	68.95	-1.71%	128,822
Jun 10, 2026	71.40	71.75	69.95	70.15	70.15	-1.61%	150,498
Jun 9, 2026	70.85	71.55	70.45	71.30	71.30	-0.10%	151,126
Jun 8, 2026	72.30	72.55	71.35	72.35	71.37	-0.69%	133,695
Jun 5, 2026	73.55	74.00	72.65	72.85	71.86	-0.75%	145,799
Jun 4, 2026	70.95	73.45	70.75	73.40	72.41	3.67%	157,293
Jun 3, 2026	70.25	71.25	70.15	70.80	69.84	1.00%	141,467
Jun 2, 2026	71.35	72.25	69.95	70.10	69.15	-1.96%	155,896
Jun 1, 2026	72.35	73.25	71.50	71.50	70.53	-3.83%	201,341
May 29, 2026	73.40	74.85	73.40	74.35	73.34	1.50%	408,174
May 28, 2026	72.45	73.40	72.10	73.25	72.26	0.34%	137,802
May 27, 2026	71.80	73.65	71.80	73.00	72.01	1.53%	135,298
May 26, 2026	73.45	73.70	71.90	71.90	70.93	-2.90%	114,592
May 25, 2026	73.95	74.30	73.85	74.05	73.05	1.02%	53,209
May 22, 2026	73.75	74.30	73.30	73.30	72.31	-0.61%	126,406
May 21, 2026	73.40	73.75	72.85	73.75	72.75	1.51%	149,491
May 20, 2026	71.60	73.20	71.40	72.65	71.67	0.62%	111,114
May 19, 2026	72.40	73.10	72.00	72.20	71.22	0.35%	104,196
May 18, 2026	70.90	72.25	70.15	71.95	70.98	0.42%	157,260
May 15, 2026	72.45	72.95	71.35	71.65	70.68	-1.10%	228,243
May 14, 2026	74.60	74.80	72.45	72.45	71.47	-2.95%	153,275
May 13, 2026	73.35	74.65	73.35	74.65	73.64	1.15%	276,822
May 12, 2026	71.10	74.00	70.70	73.80	72.80	2.71%	143,644
May 11, 2026	71.30	72.60	71.30	71.85	70.88	1.05%	217,780
May 8, 2026	71.10	71.70	70.85	71.10	70.14	-0.63%	400,183
May 7, 2026	71.35	72.20	70.90	71.55	70.58	0.70%	336,131
May 6, 2026	70.50	71.90	69.85	71.05	70.09	1.50%	235,035
May 5, 2026	70.75	71.00	69.50	70.00	69.05	-1.06%	188,086
May 4, 2026	72.00	72.30	70.75	70.75	69.79	-1.32%	499,889
Apr 30, 2026	68.05	71.70	68.05	71.70	70.73	5.05%	448,777
Apr 29, 2026	69.70	69.80	68.25	68.25	67.33	-2.22%	325,649
Apr 28, 2026	71.30	71.55	69.80	69.80	68.85	-2.10%	282,790
Apr 27, 2026	71.20	72.90	71.20	71.30	70.33	0.49%	352,429
Apr 24, 2026	71.95	73.00	70.25	70.95	69.99	-3.14%	367,803
Apr 23, 2026	75.15	79.40	72.70	73.25	72.26	-17.46%	592,062
Apr 22, 2026	90.40	90.55	88.20	88.75	87.55	-2.04%	155,295
Apr 21, 2026	90.15	91.05	89.80	90.60	89.37	0.50%	118,026
Apr 20, 2026	90.65	90.65	89.75	90.15	88.93	-1.21%	92,213
Apr 17, 2026	91.00	91.85	90.80	91.25	90.01	0.16%	179,076
Apr 16, 2026	91.60	92.45	90.45	91.10	89.87	-1.19%	140,968
Apr 15, 2026	92.40	92.70	91.80	92.20	90.95	0.49%	128,384
Apr 14, 2026	89.90	91.75	89.85	91.75	90.51	1.94%	125,143
Apr 13, 2026	89.40	90.05	88.00	90.00	88.78	-0.22%	119,884
Apr 10, 2026	89.35	90.90	89.35	90.20	88.98	0.73%	141,543
Apr 9, 2026	92.40	92.70	89.40	89.55	88.34	-3.35%	118,443