bioMérieux S.A. (FRA:EYWN)
Germany · Delayed Price · Currency is EUR 87.85
+2.65 (3.11%)
At close: Oct 23, 2026
FRA:EYWN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | 3.11% | - |
| Oct 22, 2026 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | -1.56% | - |
| Oct 21, 2026 | 86.90 | 86.90 | 86.55 | 86.55 | 86.55 | -1.03% | 35 |
| Oct 20, 2026 | 85.95 | 87.45 | 85.95 | 87.45 | 87.45 | 0.75% | 100 |
| Oct 19, 2026 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | -0.63% | - |
| Oct 16, 2026 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | 0.87% | - |
| Oct 15, 2026 | 84.85 | 86.60 | 84.85 | 86.60 | 86.60 | 1.05% | 50 |
| Oct 14, 2026 | 85.05 | 85.90 | 85.05 | 85.70 | 85.70 | 2.21% | 1,000 |
| Oct 13, 2026 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | 0.30% | - |
| Oct 12, 2026 | 83.80 | 83.80 | 83.60 | 83.60 | 83.60 | 4.37% | 56 |
| Oct 9, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -0.12% | - |
| Oct 8, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 0.75% | - |
| Oct 7, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 2.25% | - |
| Oct 6, 2026 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | -0.95% | - |
| Oct 5, 2026 | 76.35 | 78.60 | 76.35 | 78.60 | 78.60 | 2.28% | 30 |
| Oct 2, 2026 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | -0.58% | - |
| Oct 1, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -1.97% | - |
| Sep 30, 2026 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | -0.63% | - |
| Sep 29, 2026 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | -0.44% | - |
| Sep 28, 2026 | 77.35 | 80.25 | 77.35 | 79.70 | 79.70 | 3.44% | 3,000 |
| Sep 25, 2026 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 3.56% | - |
| Sep 24, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 1.99% | - |
| Sep 23, 2026 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 2.24% | - |
| Sep 22, 2026 | 71.95 | 71.95 | 71.35 | 71.35 | 71.35 | - | 100 |
| Sep 21, 2026 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | -1.45% | - |
| Sep 18, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 0.35% | - |
| Sep 17, 2026 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | -1.77% | - |
| Sep 16, 2026 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | -0.94% | - |
| Sep 15, 2026 | 71.15 | 74.15 | 71.15 | 74.15 | 74.15 | 6.00% | 10 |
| Sep 14, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | -1.82% | - |
| Sep 11, 2026 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | -0.14% | - |
| Sep 10, 2026 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | -0.35% | - |
| Sep 9, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -0.76% | - |
| Sep 8, 2026 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | -2.30% | - |
| Sep 7, 2026 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | -2.31% | - |
| Sep 4, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 0.47% | - |
| Sep 3, 2026 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | -0.13% | - |
| Sep 2, 2026 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | 0.94% | - |
| Sep 1, 2026 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | -0.27% | - |
| Aug 31, 2026 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | -0.47% | - |
| Aug 28, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 1.62% | - |
| Aug 27, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.53% | - |
| Aug 26, 2026 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | 2.66% | - |
| 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% | - |