bioMérieux S.A. (FRA:EYWN)
Germany · Delayed Price · Currency is EUR 75.15
+1.95 (2.66%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:EYWN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -1.21% | - |
| Aug 24, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -0.13% | - |
| Aug 21, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 2.06% | - |
| Aug 20, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -0.07% | - |
| Aug 19, 2026 | 73.00 | 73.00 | 72.75 | 72.75 | 72.75 | 1.04% | 25 |
| Aug 18, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.83% | - |
| Aug 17, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 0.76% | - |
| Aug 14, 2026 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | -0.96% | - |
| Aug 13, 2026 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | -0.95% | - |
| Aug 12, 2026 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | 0.75% | - |
| Aug 11, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 0.34% | - |
| Aug 10, 2026 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 0.76% | - |
| Aug 7, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 0.77% | - |
| Aug 6, 2026 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | -1.04% | - |
| Aug 5, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 0.49% | - |
| Aug 4, 2026 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | 4.50% | - |
| Aug 3, 2026 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | -3.91% | - |
| Jul 31, 2026 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | -1.17% | - |
| Jul 30, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.49% | - |
| Jul 29, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 16.64% | - |
| Jul 28, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -9.66% | - |
| Jul 27, 2026 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 1.75% | - |
| Jul 24, 2026 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | -1.08% | - |
| Jul 23, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -0.93% | - |
| Jul 22, 2026 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | -2.51% | - |
| Jul 21, 2026 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | -1.03% | - |
| Jul 20, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 1.04% | - |
| Jul 17, 2026 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | 0.42% | - |
| Jul 16, 2026 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | 2.43% | - |
| Jul 15, 2026 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | -0.78% | - |
| Jul 14, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 1.81% | - |
| Jul 13, 2026 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | -2.33% | - |
| Jul 10, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 2.46% | - |
| Jul 9, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | -1.43% | - |
| Jul 8, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 1.45% | - |
| Jul 7, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | -0.29% | - |
| Jul 6, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -1.42% | - |
| Jul 3, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 0.86% | - |
| Jul 2, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 1.98% | - |
| Jul 1, 2026 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | -1.80% | - |
| Jun 30, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -1.83% | - |
| Jun 29, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 2.09% | - |
| Jun 26, 2026 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 2.06% | - |
| Jun 25, 2026 | 67.80 | 68.05 | 67.80 | 68.05 | 68.05 | 2.79% | 75 |
| Jun 24, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 1.53% | - |
| Jun 23, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -4.96% | - |
| Jun 22, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -1.15% | - |
| Jun 19, 2026 | 67.10 | 69.40 | 67.10 | 69.40 | 69.40 | 3.12% | 11 |
| Jun 18, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -0.81% | - |
| Jun 17, 2026 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 1.12% | - |