bioMérieux Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	71.10	71.80	69.80	69.80	69.80	-2.58%	293,066
Jul 9, 2026	68.95	71.95	68.35	71.65	71.65	3.62%	230,702
Jul 8, 2026	69.70	69.85	68.25	69.15	69.15	-1.98%	185,747
Jul 7, 2026	70.15	71.20	69.95	70.55	70.55	1.44%	149,479
Jul 6, 2026	69.90	70.65	68.65	69.55	69.55	-0.22%	270,300
Jul 3, 2026	70.70	70.70	69.05	69.70	69.70	-1.27%	168,739
Jul 2, 2026	70.25	71.20	69.90	70.60	70.60	0.71%	222,760
Jul 1, 2026	68.80	70.60	68.50	70.10	70.10	2.04%	183,158
Jun 30, 2026	69.60	69.60	68.20	68.70	68.70	-1.65%	235,028
Jun 29, 2026	71.15	71.15	69.45	69.85	69.85	-1.96%	148,155
Jun 26, 2026	70.10	71.25	70.05	71.25	71.25	1.64%	128,404
Jun 25, 2026	68.10	70.45	67.80	70.10	70.10	2.86%	263,695
Jun 24, 2026	66.60	68.30	66.15	68.15	68.15	2.33%	163,403
Jun 23, 2026	65.90	67.65	65.60	66.60	66.60	-1.04%	192,671
Jun 22, 2026	68.70	68.80	66.85	67.30	67.30	-2.46%	240,307
Jun 19, 2026	67.70	69.00	67.40	69.00	69.00	2.15%	678,274
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