Boiron SA (EPA:BOI)
France · Delayed Price · Currency is EUR 27.90
+0.65 (2.39%)
At close: Feb 20, 2026
Boiron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 27.25 | 27.90 | 27.10 | 27.90 | 27.90 | 2.39% | 715 |
| Feb 19, 2026 | 27.75 | 28.15 | 27.25 | 27.25 | 27.25 | -2.33% | 3,372 |
| Feb 18, 2026 | 27.50 | 28.35 | 27.50 | 27.90 | 27.90 | 2.01% | 777 |
| Feb 17, 2026 | 28.80 | 28.80 | 26.60 | 27.35 | 27.35 | -4.04% | 5,160 |
| Feb 16, 2026 | 28.85 | 29.85 | 28.15 | 28.50 | 28.50 | -4.52% | 1,365 |
| Feb 13, 2026 | 29.20 | 29.85 | 28.85 | 29.85 | 29.85 | 1.19% | 176 |
| Feb 12, 2026 | 29.85 | 29.85 | 27.70 | 29.50 | 29.50 | -1.01% | 2,890 |
| Feb 11, 2026 | 29.70 | 29.90 | 29.40 | 29.80 | 29.80 | 0.51% | 1,324 |
| Feb 10, 2026 | 29.40 | 29.75 | 29.35 | 29.65 | 29.65 | 1.02% | 250 |
| Feb 9, 2026 | 29.50 | 29.50 | 29.30 | 29.35 | 29.35 | -0.51% | 190 |
| Feb 6, 2026 | 29.50 | 29.50 | 29.10 | 29.50 | 29.50 | - | 273 |
| Feb 5, 2026 | 29.85 | 29.85 | 29.50 | 29.50 | 29.50 | - | 355 |
| Feb 4, 2026 | 29.85 | 29.85 | 29.50 | 29.50 | 29.50 | -1.50% | 209 |
| Feb 3, 2026 | 29.75 | 29.95 | 29.30 | 29.95 | 29.95 | 0.50% | 717 |
| Feb 2, 2026 | 30.00 | 30.00 | 29.30 | 29.80 | 29.80 | -0.33% | 529 |
| Jan 30, 2026 | 29.65 | 30.05 | 29.10 | 29.90 | 29.90 | -0.33% | 919 |
| Jan 29, 2026 | 29.70 | 30.35 | 29.65 | 30.00 | 30.00 | -1.64% | 2,423 |
| Jan 28, 2026 | 30.10 | 30.50 | 29.90 | 30.50 | 30.50 | 1.16% | 1,164 |
| Jan 27, 2026 | 29.90 | 30.15 | 29.30 | 30.15 | 30.15 | -0.17% | 3,000 |
| Jan 26, 2026 | 29.90 | 30.45 | 29.90 | 30.20 | 30.20 | -0.49% | 276 |
| Jan 23, 2026 | 30.65 | 30.65 | 29.90 | 30.35 | 30.35 | -0.98% | 583 |
| Jan 22, 2026 | 30.10 | 30.90 | 29.70 | 30.65 | 30.65 | 0.82% | 4,585 |
| Jan 21, 2026 | 30.55 | 30.95 | 30.20 | 30.40 | 30.40 | 0.50% | 1,587 |
| Jan 20, 2026 | 30.10 | 30.25 | 30.00 | 30.25 | 30.25 | 0.17% | 250 |
| Jan 19, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | -1.31% | 613 |
| Jan 16, 2026 | 30.25 | 30.85 | 30.25 | 30.60 | 30.60 | 1.32% | 352 |
| Jan 15, 2026 | 30.20 | 30.90 | 30.20 | 30.20 | 30.20 | - | 1,171 |
| Jan 14, 2026 | 30.30 | 30.30 | 30.20 | 30.20 | 30.20 | -0.33% | 400 |
| Jan 13, 2026 | 30.15 | 30.30 | 30.00 | 30.30 | 30.30 | 0.17% | 60 |
| Jan 12, 2026 | 30.30 | 30.30 | 29.80 | 30.25 | 30.25 | 0.67% | 305 |
| Jan 9, 2026 | 30.05 | 30.15 | 29.80 | 30.05 | 30.05 | -0.50% | 373 |
| Jan 8, 2026 | 30.20 | 30.20 | 30.00 | 30.20 | 30.20 | 0.83% | 730 |
| Jan 7, 2026 | 29.60 | 30.25 | 29.35 | 29.95 | 29.95 | 1.18% | 2,303 |
| Jan 6, 2026 | 30.50 | 30.50 | 29.30 | 29.60 | 29.60 | -2.63% | 2,900 |
| Jan 5, 2026 | 29.80 | 30.45 | 28.95 | 30.40 | 30.40 | 1.00% | 933 |
| Jan 2, 2026 | 30.35 | 30.35 | 29.80 | 30.10 | 30.10 | -0.66% | 80 |
| Dec 31, 2025 | 30.20 | 30.30 | 29.95 | 30.30 | 30.30 | 1.34% | 39 |
| Dec 30, 2025 | 30.20 | 30.45 | 29.90 | 29.90 | 29.90 | -0.99% | 836 |
| Dec 29, 2025 | 29.90 | 30.40 | 29.90 | 30.20 | 30.20 | -0.66% | 1,034 |
| Dec 24, 2025 | 30.40 | 30.40 | 30.00 | 30.40 | 30.40 | 0.66% | 567 |
| Dec 23, 2025 | 30.40 | 30.40 | 30.10 | 30.20 | 30.20 | -0.49% | 2,303 |
| Dec 22, 2025 | 30.35 | 30.35 | 29.70 | 30.35 | 30.35 | 0.17% | 685 |
| Dec 19, 2025 | 29.70 | 30.35 | 29.70 | 30.30 | 30.30 | - | 1,571 |
| Dec 18, 2025 | 30.30 | 30.30 | 29.75 | 30.30 | 30.30 | 1.00% | 2,346 |
| Dec 17, 2025 | 29.95 | 30.30 | 29.60 | 30.00 | 30.00 | 0.84% | 803 |
| Dec 16, 2025 | 28.75 | 30.00 | 28.75 | 29.75 | 29.75 | -0.50% | 3,801 |
| Dec 15, 2025 | 29.20 | 30.00 | 29.20 | 29.90 | 29.90 | 2.57% | 290 |
| Dec 12, 2025 | 29.45 | 29.80 | 28.60 | 29.15 | 29.15 | -2.83% | 763 |
| Dec 11, 2025 | 30.60 | 30.60 | 29.40 | 30.00 | 30.00 | - | 454 |
| Dec 10, 2025 | 30.70 | 30.70 | 30.00 | 30.00 | 30.00 | -1.64% | 1,149 |