bioMérieux S.A. (FRA:EYWN)
Germany · Delayed Price · Currency is EUR 72.40
+0.25 (0.35%)
At close: Sep 18, 2026
FRA:EYWN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |