bioMérieux S.A. (FRA:EYWN)
Germany · Delayed Price · Currency is EUR 106.70
-2.30 (-2.11%)
At close: Dec 1, 2025
bioMérieux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | -2.11% | - |
| Nov 28, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.55% | - |
| Nov 27, 2025 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | 0.09% | - |
| Nov 26, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 1.11% | - |
| Nov 25, 2025 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | 0.46% | - |
| Nov 24, 2025 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | 2.57% | - |
| Nov 21, 2025 | 105.00 | 105.10 | 105.00 | 105.10 | 105.10 | 0.10% | 22 |
| Nov 20, 2025 | 106.70 | 106.70 | 105.00 | 105.00 | 105.00 | -0.76% | 25 |
| Nov 19, 2025 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | 0.76% | - |
| Nov 18, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -1.87% | - |
| Nov 17, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.74% | - |
| Nov 14, 2025 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | -0.37% | - |
| Nov 13, 2025 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | 0.09% | - |
| Nov 12, 2025 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | 2.56% | - |
| Nov 11, 2025 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | -0.85% | - |
| Nov 10, 2025 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | 1.14% | - |
| Nov 7, 2025 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | -2.41% | - |
| Nov 6, 2025 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | - | - |
| Nov 5, 2025 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | -1.19% | - |
| Nov 4, 2025 | 104.20 | 109.00 | 104.20 | 109.00 | 109.00 | -2.07% | 100 |
| Nov 3, 2025 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | 0.91% | - |
| Oct 31, 2025 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | -1.25% | - |
| Oct 30, 2025 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | -1.24% | - |
| Oct 29, 2025 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | 0.44% | - |
| Oct 28, 2025 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | -0.44% | - |
| Oct 27, 2025 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | -0.35% | - |
| Oct 24, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 0.09% | - |
| Oct 23, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | 3.47% | - |
| Oct 22, 2025 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | -1.08% | - |
| Oct 21, 2025 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | 0.64% | - |
| Oct 20, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | 0.92% | - |
| Oct 17, 2025 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | 0.74% | - |
| Oct 16, 2025 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | -0.55% | - |
| Oct 15, 2025 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | 0.18% | - |
| Oct 14, 2025 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | -5.48% | - |
| Oct 13, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.79% | - |
| Oct 10, 2025 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | 1.87% | - |
| Oct 9, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.50% | - |
| Oct 8, 2025 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | -1.04% | - |
| Oct 7, 2025 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | -1.37% | - |
| Oct 6, 2025 | 116.20 | 116.50 | 116.20 | 116.50 | 116.50 | 0.34% | 10 |
| Oct 3, 2025 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | 0.09% | - |
| Oct 2, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 2.65% | - |
| Oct 1, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.44% | - |
| Sep 30, 2025 | 111.90 | 113.50 | 111.90 | 112.50 | 112.50 | -0.35% | 198 |
| Sep 29, 2025 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | 0.89% | - |
| Sep 26, 2025 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | -0.27% | - |
| 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% | - |
| Sep 23, 2025 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | -0.09% | - |