BioMarin Pharmaceutical Inc. (FRA:BM8)
Germany · Delayed Price · Currency is EUR 52.20
+1.18 (2.31%)
At close: Jan 8, 2026
BioMarin Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 51.52 | 51.52 | 51.16 | 51.16 | 51.16 | -1.99% | 251 |
| Jan 8, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 2.31% | - |
| Jan 7, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 2.37% | - |
| Jan 6, 2026 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | -1.19% | - |
| Jan 5, 2026 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | -0.79% | - |
| Jan 2, 2026 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | 0.20% | - |
| Dec 30, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | -0.86% | - |
| Dec 29, 2025 | 50.70 | 51.18 | 50.70 | 51.18 | 51.18 | -0.93% | 98 |
| Dec 23, 2025 | 50.12 | 51.66 | 50.02 | 51.66 | 51.66 | -0.27% | 183 |
| Dec 22, 2025 | 51.76 | 51.92 | 51.76 | 51.80 | 51.80 | 12.10% | 850 |
| Dec 19, 2025 | 44.06 | 46.21 | 44.06 | 46.21 | 46.21 | 5.36% | 200 |
| Dec 18, 2025 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | -0.34% | - |
| Dec 17, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - | - |
| Dec 16, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | -2.70% | - |
| Dec 15, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 0.40% | - |
| Dec 12, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -0.81% | - |
| Dec 11, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | -1.17% | - |
| Dec 10, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | 1.03% | - |
| Dec 9, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -0.07% | - |
| Dec 8, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | -1.00% | - |
| Dec 5, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | -0.80% | - |
| Dec 4, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 0.43% | - |
| Dec 3, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -2.29% | - |
| Dec 2, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | -1.01% | - |
| Dec 1, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | 0.19% | - |
| Nov 28, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - | - |
| Nov 27, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | -2.50% | - |
| Nov 26, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 1.83% | - |
| Nov 25, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | 1.29% | - |
| Nov 24, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 4.59% | - |
| Nov 21, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | -0.37% | - |
| Nov 20, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -2.30% | - |
| Nov 19, 2025 | 46.97 | 46.97 | 46.51 | 46.51 | 46.51 | -0.04% | 108 |
| Nov 18, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | -0.87% | - |
| Nov 17, 2025 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 1.21% | 7 |
| Nov 14, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | -2.40% | - |
| Nov 13, 2025 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | -1.00% | - |
| Nov 12, 2025 | 47.27 | 48.00 | 47.27 | 48.00 | 48.00 | 5.80% | 270 |
| Nov 11, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | 0.62% | - |
| Nov 10, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | 2.48% | 50 |
| Nov 7, 2025 | 44.86 | 44.86 | 44.00 | 44.00 | 44.00 | -3.64% | 50 |
| Nov 6, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 0.59% | - |
| Nov 5, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | 0.24% | - |
| Nov 4, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | -0.64% | - |
| Nov 3, 2025 | 46.21 | 46.21 | 45.57 | 45.57 | 45.57 | 1.47% | 15 |
| Oct 31, 2025 | 44.81 | 44.91 | 44.81 | 44.91 | 44.91 | 0.85% | 227 |
| Oct 30, 2025 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | -3.22% | - |
| Oct 29, 2025 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | 1.32% | 25 |
| Oct 28, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | -3.01% | - |
| Oct 27, 2025 | 46.55 | 47.07 | 46.55 | 46.82 | 46.82 | 0.09% | 387 |