bioMérieux Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	93.20	93.85	91.35	92.55	92.55	-0.80%	140,619
Feb 11, 2026	94.35	94.35	92.85	93.29	93.29	-1.27%	126,917
Feb 10, 2026	93.03	94.80	93.45	94.49	94.49	0.28%	13,632
Feb 9, 2026	94.80	94.85	93.20	94.22	94.22	-1.34%	9,215
Feb 6, 2026	97.03	97.40	94.90	95.51	95.51	-1.85%	87,720
Feb 5, 2026	97.08	97.80	96.35	97.30	97.30	0.67%	163,260
Feb 4, 2026	97.03	97.15	96.08	96.66	96.66	0.01%	438,022
Feb 3, 2026	97.03	97.35	96.05	96.64	96.64	-0.19%	8,392
Feb 2, 2026	96.80	97.80	96.30	96.83	96.83	-1.55%	22,037
Jan 30, 2026	98.08	98.60	97.60	98.36	98.35	0.31%	5,822
Jan 29, 2026	99.55	99.60	97.90	98.06	98.06	-0.98%	7,999
Jan 28, 2026	101.00	101.00	98.00	99.03	99.03	-3.09%	90,092
Jan 27, 2026	103.35	103.40	101.90	102.19	102.19	-0.79%	4,896
Jan 26, 2026	103.55	103.80	102.40	103.00	103.00	0.05%	68,668
Jan 23, 2026	104.50	104.60	102.80	102.95	102.95	-1.38%	7,869
Jan 22, 2026	104.80	105.90	103.90	104.39	104.39	0.25%	92,807
Jan 21, 2026	103.45	104.70	103.30	104.13	104.13	0.60%	25,153
Jan 20, 2026	104.00	103.90	102.50	103.50	103.50	-0.18%	6,454
Jan 19, 2026	104.80	104.40	101.20	103.69	103.69	-1.66%	5,787
Jan 16, 2026	105.70	106.60	104.30	105.44	105.44	-1.54%	576,947
Jan 15, 2026	108.20	108.50	106.20	107.09	107.09	-0.79%	7,076
Jan 14, 2026	107.75	108.40	107.20	107.94	107.94	0.35%	6,036
Jan 13, 2026	109.20	109.60	106.90	107.56	107.56	-2.26%	252,007
Jan 12, 2026	110.05	112.10	108.70	110.05	110.05	-2.79%	6,858
Jan 9, 2026	112.80	114.70	112.90	113.20	113.20	-0.44%	3,620
Jan 8, 2026	113.90	114.70	113.10	113.70	113.70	-0.83%	2,586
Jan 7, 2026	114.35	114.90	112.80	114.65	114.65	-0.56%	6,394
Jan 6, 2026	112.50	116.10	112.80	115.30	115.30	2.94%	190,228
Jan 5, 2026	109.40	113.00	108.40	112.01	112.01	2.09%	6,245
Jan 2, 2026	110.65	112.00	109.40	109.72	109.71	-0.42%	9,095
Dec 31, 2025	110.15	110.50	109.85	110.18	110.18	0.35%	678
Dec 30, 2025	110.05	110.20	108.30	109.80	109.80	-0.27%	3,212
Dec 29, 2025	109.80	110.40	109.75	110.10	110.10	0.19%	2,349
Dec 24, 2025	109.70	110.30	108.70	109.89	109.89	-0.04%	309
Dec 23, 2025	110.35	110.90	109.60	109.94	109.93	-0.10%	1,660
Dec 22, 2025	108.80	110.50	107.70	110.05	110.05	1.04%	1,338
Dec 19, 2025	108.30	109.55	108.00	108.91	108.91	0.57%	4,667
Dec 18, 2025	108.20	108.80	107.70	108.30	108.30	0.21%	24,375
Dec 17, 2025	106.95	108.50	106.50	108.07	108.07	0.33%	122,025
Dec 16, 2025	106.75	108.00	107.10	107.72	107.72	0.16%	108,154
Dec 15, 2025	106.75	107.95	106.70	107.55	107.54	0.60%	13,221
Dec 12, 2025	105.90	107.60	105.90	106.90	106.90	-0.24%	53,756
Dec 11, 2025	104.30	107.30	104.80	107.16	107.16	2.31%	39,891
Dec 10, 2025	104.60	105.30	104.30	104.74	104.74	0.32%	54,665
Dec 9, 2025	104.30	105.00	104.10	104.40	104.40	-0.13%	93,270
Dec 8, 2025	104.20	104.60	103.60	104.54	104.54	0.18%	7,749
Dec 5, 2025	104.60	105.70	103.80	104.35	104.35	-1.47%	120,798
Dec 4, 2025	106.35	106.80	104.20	105.90	105.90	-0.49%	3,805
Dec 3, 2025	107.75	108.20	105.90	106.42	106.42	-1.30%	8,048
Dec 2, 2025	108.50	108.50	107.20	107.82	107.82	-0.52%	43,267