bioMérieux S.A. (FRA:EYWN)
Germany · Delayed Price · Currency is EUR 112.90
+1.00 (0.89%)
At close: Sep 29, 2025
bioMérieux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | 0.89% | 140 |
| Sep 26, 2025 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | -0.27% | 140 |
| Sep 25, 2025 | 114.10 | 114.10 | 112.20 | 112.20 | 112.20 | -1.58% | 140 |
| Sep 24, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.18% | 3 |
| Sep 23, 2025 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | -0.09% | 3 |
| Sep 22, 2025 | 113.40 | 113.90 | 113.40 | 113.90 | 113.90 | 0.26% | 3 |
| Sep 19, 2025 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | 0.18% | 50 |
| Sep 18, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | -0.18% | 50 |
| Sep 17, 2025 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | -0.53% | 50 |
| Sep 16, 2025 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | -0.95% | 50 |
| Sep 15, 2025 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | -0.43% | 50 |
| Sep 12, 2025 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | 0.52% | 50 |
| Sep 11, 2025 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | 0.88% | 50 |
| Sep 10, 2025 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | 0.71% | 50 |
| Sep 9, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | -4.14% | 50 |
| Sep 8, 2025 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | 2.34% | 50 |
| Sep 5, 2025 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | 0.96% | 50 |
| Sep 4, 2025 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | -1.04% | 50 |
| Sep 3, 2025 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | -1.45% | 50 |
| Sep 2, 2025 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | -1.18% | 50 |
| Sep 1, 2025 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | 1.02% | 50 |
| Aug 29, 2025 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | -0.84% | 50 |
| Aug 28, 2025 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | -0.50% | 50 |
| Aug 27, 2025 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | -2.69% | 50 |
| Aug 26, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | -3.62% | 50 |
| Aug 25, 2025 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | 0.16% | 50 |
| Aug 22, 2025 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | -0.78% | 50 |
| Aug 21, 2025 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | 1.27% | 50 |
| Aug 20, 2025 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | -3.29% | 50 |
| Aug 19, 2025 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | 1.32% | 50 |
| Aug 18, 2025 | 125.90 | 128.90 | 125.90 | 128.90 | 128.90 | 1.74% | 50 |
| Aug 15, 2025 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | 0.88% | 40 |
| Aug 14, 2025 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | 0.48% | 40 |
| Aug 13, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.40% | 40 |
| Aug 12, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - | 40 |
| Aug 11, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | -0.40% | 40 |
| Aug 8, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1.79% | 40 |
| Aug 7, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | -1.52% | 40 |
| Aug 6, 2025 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | -0.56% | 40 |
| Aug 5, 2025 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | 1.05% | 40 |
| Aug 4, 2025 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | -0.72% | 40 |
| Aug 1, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.32% | 40 |
| Jul 31, 2025 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | -0.95% | 40 |
| Jul 30, 2025 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | 0.48% | 40 |
| Jul 29, 2025 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | -0.79% | 40 |
| Jul 28, 2025 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | 0.80% | 40 |
| Jul 25, 2025 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | 2.04% | 40 |
| Jul 24, 2025 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | 2.34% | 40 |
| Jul 23, 2025 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | 1.78% | 40 |
| Jul 22, 2025 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | -0.17% | 40 |