bioMérieux S.A. (FRA:EYWN)
Germany · Delayed Price · Currency is EUR 113.40
-4.90 (-4.14%)
Last updated: Sep 9, 2025, 8:01 AM CET
bioMérieux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | - | -4.14% | 50 |
| Sep 8, 2025 | 118.30 | 118.30 | 118.30 | 118.30 | - | 2.34% | 50 |
| Sep 5, 2025 | 115.60 | 115.60 | 115.60 | 115.60 | - | 0.96% | 50 |
| Sep 4, 2025 | 114.50 | 114.50 | 114.50 | 114.50 | - | -1.04% | 50 |
| Sep 3, 2025 | 115.70 | 115.70 | 115.70 | 115.70 | - | -1.45% | - |
| Sep 2, 2025 | 117.40 | 117.40 | 117.40 | 117.40 | - | -1.18% | 50 |
| Sep 1, 2025 | 118.80 | 118.80 | 118.80 | 118.80 | - | 1.02% | 50 |
| Aug 29, 2025 | 117.60 | 117.60 | 117.60 | 117.60 | - | -0.84% | 50 |
| Aug 28, 2025 | 118.60 | 118.60 | 118.60 | 118.60 | - | -0.50% | 50 |
| Aug 27, 2025 | 119.20 | 119.20 | 119.20 | 119.20 | - | -2.69% | 50 |
| Aug 26, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | - | -3.62% | - |
| Aug 25, 2025 | 127.10 | 127.10 | 127.10 | 127.10 | - | 0.16% | - |
| Aug 22, 2025 | 126.90 | 126.90 | 126.90 | 126.90 | - | -0.78% | 50 |
| Aug 21, 2025 | 127.90 | 127.90 | 127.90 | 127.90 | - | 1.27% | 50 |
| Aug 20, 2025 | 126.30 | 126.30 | 126.30 | 126.30 | - | -3.29% | 50 |
| Aug 19, 2025 | 130.60 | 130.60 | 130.60 | 130.60 | - | 1.32% | 50 |
| Aug 18, 2025 | 125.90 | 128.90 | 125.90 | 128.90 | - | 1.74% | 50 |
| Aug 15, 2025 | 126.70 | 126.70 | 126.70 | 126.70 | - | 0.88% | 40 |
| Aug 14, 2025 | 125.60 | 125.60 | 125.60 | 125.60 | - | 0.48% | 40 |
| Aug 13, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | - | 0.40% | 40 |
| Aug 12, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | - | - | 40 |
| Aug 11, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | - | -0.40% | - |
| Aug 8, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | - | 1.79% | 40 |
| Aug 7, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | - | -1.52% | 40 |
| Aug 6, 2025 | 124.70 | 124.70 | 124.70 | 124.70 | - | -0.56% | 40 |
| Aug 5, 2025 | 125.40 | 125.40 | 125.40 | 125.40 | - | 1.05% | 40 |
| Aug 4, 2025 | 124.10 | 124.10 | 124.10 | 124.10 | - | -0.72% | - |
| Aug 1, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | - | 0.32% | 40 |
| Jul 31, 2025 | 124.60 | 124.60 | 124.60 | 124.60 | - | -0.95% | - |
| Jul 30, 2025 | 125.80 | 125.80 | 125.80 | 125.80 | - | 0.48% | - |
| Jul 29, 2025 | 125.20 | 125.20 | 125.20 | 125.20 | - | -0.79% | 40 |
| Jul 28, 2025 | 126.20 | 126.20 | 126.20 | 126.20 | - | 0.80% | - |
| Jul 25, 2025 | 125.20 | 125.20 | 125.20 | 125.20 | - | 2.04% | 40 |
| Jul 24, 2025 | 122.70 | 122.70 | 122.70 | 122.70 | - | 2.34% | - |
| Jul 23, 2025 | 119.90 | 119.90 | 119.90 | 119.90 | - | 1.78% | 40 |
| Jul 22, 2025 | 117.80 | 117.80 | 117.80 | 117.80 | - | -0.17% | - |
| Jul 21, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | - | -0.51% | 40 |
| Jul 18, 2025 | 118.60 | 118.60 | 118.60 | 118.60 | - | -0.84% | 40 |
| Jul 17, 2025 | 119.60 | 119.60 | 119.60 | 119.60 | - | 1.53% | - |
| Jul 16, 2025 | 117.80 | 117.80 | 117.80 | 117.80 | - | -1.83% | 40 |
| Jul 15, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | - | 1.69% | 40 |
| Jul 14, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | - | -2.64% | 40 |
| Jul 11, 2025 | 121.20 | 121.20 | 121.20 | 121.20 | - | 1.51% | 40 |
| Jul 10, 2025 | 119.40 | 119.40 | 119.40 | 119.40 | - | 0.51% | 40 |
| Jul 9, 2025 | 118.80 | 118.80 | 118.80 | 118.80 | - | 0.68% | - |
| Jul 8, 2025 | 118.90 | 118.90 | 118.00 | 118.00 | - | -0.59% | 40 |
| Jul 7, 2025 | 118.70 | 118.70 | 118.70 | 118.70 | - | 0.25% | 100 |
| Jul 4, 2025 | 118.40 | 118.40 | 118.40 | 118.40 | - | - | 100 |
| Jul 3, 2025 | 118.40 | 118.40 | 118.40 | 118.40 | - | 1.02% | 100 |
| Jul 2, 2025 | 117.20 | 117.20 | 117.20 | 117.20 | - | 0.09% | - |