bioMérieux S.A. (FRA:EYWN)
Germany · Delayed Price · Currency is EUR 94.00
+0.20 (0.21%)
At close: Feb 20, 2026
bioMérieux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 0.21% | - |
| Feb 19, 2026 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 1.79% | - |
| Feb 18, 2026 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | 0.55% | - |
| Feb 17, 2026 | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | -0.81% | - |
| Feb 16, 2026 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | -0.05% | - |
| Feb 13, 2026 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | -0.38% | - |
| Feb 12, 2026 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | -1.22% | - |
| Feb 11, 2026 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | 1.08% | - |
| Feb 10, 2026 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | -1.74% | - |
| Feb 9, 2026 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | -2.22% | - |
| Feb 6, 2026 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | 0.21% | - |
| Feb 5, 2026 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | 0.21% | - |
| Feb 4, 2026 | 97.00 | 97.00 | 96.35 | 96.35 | 96.35 | -0.52% | 250 |
| Feb 3, 2026 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | 0.78% | - |
| Feb 2, 2026 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | -1.49% | - |
| Jan 30, 2026 | 97.55 | 97.55 | 97.55 | 97.55 | 97.55 | -1.61% | - |
| Jan 29, 2026 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | -0.65% | - |
| Jan 28, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | -0.99% | - |
| Jan 27, 2026 | 103.00 | 103.00 | 100.80 | 100.80 | 100.80 | -1.56% | 203 |
| Jan 26, 2026 | 103.40 | 103.40 | 102.40 | 102.40 | 102.40 | -1.63% | 19 |
| Jan 23, 2026 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | -0.48% | - |
| Jan 22, 2026 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | 1.06% | - |
| Jan 21, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | -0.38% | - |
| Jan 20, 2026 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | 1.07% | - |
| Jan 19, 2026 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | -2.84% | - |
| Jan 16, 2026 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | -2.04% | - |
| Jan 15, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.28% | - |
| Jan 14, 2026 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | -1.37% | - |
| Jan 13, 2026 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | -2.93% | - |
| Jan 12, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -1.14% | - |
| Jan 9, 2026 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | 0.71% | - |
| Jan 8, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1.53% | - |
| Jan 7, 2026 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | -0.54% | - |
| Jan 6, 2026 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | 2.10% | - |
| Jan 5, 2026 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | -0.45% | - |
| Jan 2, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | 0.73% | - |
| Dec 30, 2025 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | -0.36% | - |
| Dec 29, 2025 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | -0.72% | - |
| Dec 23, 2025 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 1.94% | - |
| Dec 22, 2025 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | 0.37% | - |
| Dec 19, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.09% | - |
| Dec 18, 2025 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | 1.03% | - |
| Dec 17, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.38% | - |
| Dec 16, 2025 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | -0.19% | - |
| Dec 15, 2025 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | 0.19% | - |
| Dec 12, 2025 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | 2.40% | - |
| Dec 11, 2025 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | 0.10% | - |
| Dec 10, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Dec 9, 2025 | 104.10 | 105.00 | 104.10 | 105.00 | 105.00 | 0.48% | 95 |
| Dec 8, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | -0.29% | - |