bioMérieux Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	73.40	74.85	73.40	74.35	74.35	1.50%	408,174
May 28, 2026	72.45	73.40	72.10	73.25	73.25	0.34%	137,802
May 27, 2026	71.80	73.65	71.80	73.00	73.00	1.53%	135,298
May 26, 2026	73.45	73.70	71.90	71.90	71.90	-2.90%	114,592
May 25, 2026	73.95	74.30	73.85	74.05	74.05	1.02%	53,209
May 22, 2026	73.75	74.30	73.30	73.30	73.30	-0.61%	126,406
May 21, 2026	73.40	73.75	72.85	73.75	73.75	1.51%	149,491
May 20, 2026	71.60	73.20	71.40	72.65	72.65	0.62%	111,114
May 19, 2026	72.40	73.10	72.00	72.20	72.20	0.35%	104,196
May 18, 2026	70.90	72.25	70.15	71.95	71.95	0.42%	157,260
May 15, 2026	72.45	72.95	71.35	71.65	71.65	-1.10%	228,243
May 14, 2026	74.60	74.80	72.45	72.45	72.45	-2.95%	153,275
May 13, 2026	73.35	74.65	73.35	74.65	74.65	1.15%	276,822
May 12, 2026	71.10	74.00	70.70	73.80	73.80	2.71%	143,644
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