bioMérieux S.A. (FRA:EYWN)
Germany · Delayed Price · Currency is EUR 82.75
-7.50 (-8.31%)
At close: Apr 23, 2026
FRA:EYWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 82.75 | 82.75 | 82.75 | 82.75 | - | -8.31% | - |
| Apr 22, 2026 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | 0.11% | - |
| Apr 21, 2026 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | 0.17% | - |
| Apr 20, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.77% | - |
| Apr 17, 2026 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | -1.84% | - |
| Apr 16, 2026 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | 1.20% | - |
| Apr 15, 2026 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | 1.73% | - |
| Apr 14, 2026 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | 1.30% | - |
| Apr 13, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | -0.73% | - |
| Apr 10, 2026 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | -3.25% | - |
| Apr 9, 2026 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | -3.35% | - |
| Apr 8, 2026 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | 2.74% | - |
| Apr 7, 2026 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | 2.31% | - |
| Apr 2, 2026 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | -2.10% | - |
| Apr 1, 2026 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | 1.70% | - |
| Mar 31, 2026 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | 2.59% | - |
| Mar 30, 2026 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | -0.84% | - |
| Mar 27, 2026 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | -0.66% | - |
| Mar 26, 2026 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - | - |
| Mar 25, 2026 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | 1.69% | - |
| Mar 24, 2026 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | -1.33% | - |
| Mar 23, 2026 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | -2.55% | 10 |
| Mar 20, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | 0.33% | - |
| Mar 19, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -2.44% | - |
| Mar 18, 2026 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | 0.11% | - |
| Mar 17, 2026 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | -0.63% | - |
| Mar 16, 2026 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 1.12% | - |
| Mar 13, 2026 | 93.85 | 93.85 | 93.75 | 93.75 | 93.75 | 0.59% | 5 |
| Mar 12, 2026 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | -1.38% | - |
| Mar 11, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -1.56% | - |
| Mar 10, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 3.45% | - |
| Mar 9, 2026 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | -3.18% | - |
| Mar 6, 2026 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | -1.79% | - |
| Mar 5, 2026 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | -0.81% | - |
| Mar 4, 2026 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | -1.99% | - |
| Mar 3, 2026 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 1.83% | - |
| Mar 2, 2026 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | 0.05% | - |
| Feb 27, 2026 | 97.70 | 98.55 | 97.70 | 98.55 | 98.55 | 3.46% | 25 |
| Feb 26, 2026 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | 0.11% | - |
| Feb 25, 2026 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | 0.63% | - |
| Feb 24, 2026 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | -0.26% | - |
| Feb 23, 2026 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 0.85% | - |
| 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% | - |