bioMérieux S.A. (VIE:BIM)
Austria · Delayed Price · Currency is EUR 95.45
+1.10 (1.17%)
At close: Mar 6, 2026
bioMérieux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 95.45 | 95.60 | 95.15 | 95.15 | - | 0.85% | - |
| Mar 5, 2026 | 98.00 | 98.00 | 94.35 | 94.35 | 94.35 | -4.46% | 182 |
| Mar 4, 2026 | 100.20 | 100.20 | 98.55 | 98.75 | 98.75 | 0.15% | - |
| Mar 3, 2026 | 100.00 | 100.00 | 98.60 | 98.60 | 98.60 | -2.67% | - |
| Mar 2, 2026 | 98.30 | 101.30 | 98.30 | 101.30 | 101.30 | 0.60% | 84 |
| Feb 27, 2026 | 100.00 | 101.90 | 100.00 | 100.70 | 100.70 | 4.62% | - |
| Feb 26, 2026 | 96.35 | 96.35 | 96.25 | 96.25 | 96.25 | 0.57% | - |
| Feb 25, 2026 | 95.80 | 95.80 | 95.35 | 95.70 | 95.70 | -0.36% | - |
| Feb 24, 2026 | 94.65 | 96.30 | 94.65 | 96.05 | 96.05 | 1.37% | - |
| Feb 23, 2026 | 94.85 | 94.85 | 94.40 | 94.75 | 94.75 | 0.37% | - |
| Feb 20, 2026 | 94.30 | 94.65 | 94.30 | 94.40 | 94.40 | - | - |
| Feb 19, 2026 | 94.50 | 94.50 | 94.05 | 94.40 | 94.40 | 1.29% | - |
| Feb 18, 2026 | 92.50 | 93.20 | 92.50 | 93.20 | 93.20 | 0.65% | - |
| Feb 17, 2026 | 92.80 | 92.95 | 92.50 | 92.60 | 92.60 | - | - |
| Feb 16, 2026 | 92.70 | 92.80 | 92.10 | 92.60 | 92.60 | -0.64% | - |
| Feb 13, 2026 | 92.70 | 93.35 | 92.70 | 93.20 | 93.20 | 0.87% | - |
| Feb 12, 2026 | 93.60 | 93.60 | 92.40 | 92.40 | 92.40 | -1.02% | - |
| Feb 11, 2026 | 94.00 | 94.00 | 93.00 | 93.35 | 93.35 | -0.53% | - |
| Feb 10, 2026 | 93.50 | 94.70 | 93.50 | 93.85 | 93.85 | 0.05% | - |
| Feb 9, 2026 | 94.45 | 94.45 | 93.75 | 93.80 | 93.80 | -2.70% | - |
| Feb 6, 2026 | 96.70 | 96.70 | 96.30 | 96.40 | 96.40 | -0.62% | - |
| Feb 5, 2026 | 97.60 | 97.60 | 97.00 | 97.00 | 97.00 | 0.52% | - |
| Feb 4, 2026 | 96.65 | 96.95 | 96.50 | 96.50 | 96.50 | 0.21% | - |
| Feb 3, 2026 | 96.95 | 96.95 | 96.30 | 96.30 | 96.30 | -0.57% | - |
| Feb 2, 2026 | 96.30 | 97.00 | 96.30 | 96.85 | 96.85 | -1.63% | - |
| Jan 30, 2026 | 98.00 | 98.45 | 98.00 | 98.45 | 98.45 | -0.10% | - |
| Jan 29, 2026 | 98.55 | 98.70 | 98.55 | 98.55 | 98.55 | -0.25% | - |
| Jan 28, 2026 | 99.75 | 99.75 | 98.80 | 98.80 | 98.80 | -3.61% | - |
| Jan 27, 2026 | 103.00 | 103.00 | 102.30 | 102.50 | 102.50 | -0.68% | - |
| Jan 26, 2026 | 103.30 | 103.30 | 102.70 | 103.20 | 103.20 | - | - |
| Jan 23, 2026 | 104.50 | 104.50 | 102.70 | 103.20 | 103.20 | -1.24% | - |
| Jan 22, 2026 | 105.90 | 105.90 | 104.50 | 104.50 | 104.50 | 0.10% | - |
| Jan 21, 2026 | 103.80 | 104.40 | 103.80 | 104.40 | 104.40 | 1.16% | - |
| Jan 20, 2026 | 103.80 | 103.80 | 103.00 | 103.20 | 103.20 | -0.77% | - |
| Jan 19, 2026 | 102.80 | 104.10 | 102.80 | 104.00 | 104.00 | -1.14% | - |
| Jan 16, 2026 | 106.10 | 106.10 | 105.20 | 105.20 | 105.20 | -1.77% | - |
| Jan 15, 2026 | 108.30 | 108.30 | 106.80 | 107.10 | 107.10 | -1.11% | - |
| Jan 14, 2026 | 108.10 | 108.30 | 107.40 | 108.30 | 108.30 | 0.56% | - |
| Jan 13, 2026 | 109.10 | 109.10 | 106.90 | 107.70 | 107.70 | -2.45% | - |
| Jan 12, 2026 | 111.70 | 111.70 | 109.40 | 110.40 | 110.40 | -3.92% | - |
| Jan 9, 2026 | 112.70 | 114.90 | 112.70 | 114.90 | 114.90 | 1.23% | - |
| Jan 8, 2026 | 114.10 | 114.10 | 113.40 | 113.50 | 113.50 | -0.79% | - |
| Jan 7, 2026 | 114.80 | 114.80 | 112.80 | 114.40 | 114.40 | -0.87% | - |
| Jan 6, 2026 | 113.70 | 115.40 | 113.70 | 115.40 | 115.40 | 3.68% | - |
| Jan 5, 2026 | 109.20 | 111.30 | 109.20 | 111.30 | 111.30 | 1.00% | - |
| Jan 2, 2026 | 110.30 | 110.30 | 109.60 | 110.20 | 110.20 | 0.27% | - |
| Dec 30, 2025 | 109.80 | 109.90 | 109.80 | 109.90 | 109.90 | -0.36% | - |
| Dec 29, 2025 | 110.00 | 110.30 | 109.60 | 110.30 | 110.30 | - | - |
| Dec 23, 2025 | 110.60 | 110.60 | 109.80 | 110.30 | 110.30 | 1.38% | - |
| Dec 22, 2025 | 108.50 | 108.80 | 108.00 | 108.80 | 108.80 | - | - |