BioMarin Pharmaceutical Inc. (FRA:BM8)
Germany · Delayed Price · Currency is EUR 50.48
+1.08 (2.19%)
At close: Oct 23, 2026
FRA:BM8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 50.36 | 50.48 | 50.36 | 50.48 | 50.48 | 2.19% | 90 |
| Oct 22, 2026 | 48.96 | 49.40 | 48.96 | 49.40 | 49.40 | -2.02% | 94 |
| Oct 21, 2026 | 50.34 | 50.42 | 50.34 | 50.42 | 50.42 | 3.98% | 94 |
| Oct 20, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -1.02% | - |
| Oct 19, 2026 | 48.98 | 48.99 | 48.98 | 48.99 | 48.99 | -1.13% | 205 |
| Oct 16, 2026 | 49.74 | 49.74 | 49.55 | 49.55 | 49.55 | 1.37% | 80 |
| Oct 15, 2026 | 48.93 | 48.93 | 48.88 | 48.88 | 48.88 | -0.04% | 10 |
| Oct 14, 2026 | 48.43 | 48.90 | 48.43 | 48.90 | 48.90 | -0.99% | 100 |
| Oct 13, 2026 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | -1.06% | - |
| Oct 12, 2026 | 48.78 | 49.92 | 48.78 | 49.92 | 49.92 | 2.19% | 500 |
| Oct 9, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -0.18% | - |
| Oct 8, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -1.81% | - |
| Oct 7, 2026 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | -2.77% | - |
| Oct 6, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | 0.63% | - |
| Oct 5, 2026 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | -1.96% | - |
| Oct 2, 2026 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | -1.93% | - |
| Oct 1, 2026 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | 0.76% | - |
| Sep 30, 2026 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | 1.27% | - |
| Sep 29, 2026 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | -0.19% | - |
| Sep 28, 2026 | 52.36 | 52.36 | 52.02 | 52.02 | 52.02 | -3.02% | 639 |
| Sep 25, 2026 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | -0.22% | - |
| Sep 24, 2026 | 54.34 | 54.34 | 53.76 | 53.76 | 53.76 | -2.61% | 190 |
| Sep 23, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -0.90% | - |
| Sep 22, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - | - |
| Sep 21, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | -1.76% | - |
| Sep 18, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 0.60% | - |
| Sep 17, 2026 | 56.48 | 56.48 | 56.14 | 56.36 | 56.36 | 0.75% | 200 |
| Sep 16, 2026 | 55.80 | 55.94 | 55.80 | 55.94 | 55.94 | -2.07% | 100 |
| Sep 15, 2026 | 57.14 | 57.18 | 57.12 | 57.12 | 57.12 | 1.82% | 300 |
| Sep 14, 2026 | 55.64 | 56.10 | 55.64 | 56.10 | 56.10 | -0.50% | 25 |
| Sep 11, 2026 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | 2.21% | - |
| Sep 10, 2026 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | -0.54% | - |
| Sep 9, 2026 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | -2.57% | - |
| Sep 8, 2026 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | -0.35% | - |
| Sep 7, 2026 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | 0.11% | - |
| Sep 4, 2026 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | -0.80% | - |
| Sep 3, 2026 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | 3.53% | - |
| Sep 2, 2026 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | -0.89% | - |
| Sep 1, 2026 | 56.06 | 56.32 | 56.06 | 56.06 | 56.06 | 1.08% | 171 |
| Aug 31, 2026 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | -0.29% | - |
| Aug 28, 2026 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | -1.31% | - |
| Aug 27, 2026 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | -0.95% | - |
| Aug 26, 2026 | 56.36 | 56.90 | 56.36 | 56.90 | 56.90 | 1.64% | 1,000 |
| Aug 25, 2026 | 55.56 | 55.98 | 55.56 | 55.98 | 55.98 | -1.20% | 100 |
| Aug 24, 2026 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | -1.87% | - |
| Aug 21, 2026 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | -2.86% | - |
| Aug 20, 2026 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | 3.99% | - |
| Aug 19, 2026 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | 0.85% | - |
| Aug 18, 2026 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | -1.80% | - |
| Aug 17, 2026 | 57.84 | 57.84 | 57.72 | 57.72 | 57.72 | -0.55% | 30 |