bioMérieux S.A. (VIE:BIM)
Austria · Delayed Price · Currency is EUR 92.15
+1.60 (1.77%)
At close: Apr 2, 2026
VIE:BIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 92.70 | 92.80 | 92.15 | 92.15 | 92.15 | 1.77% | - |
| Apr 1, 2026 | 92.90 | 92.90 | 90.55 | 90.55 | 90.55 | -1.42% | - |
| Mar 31, 2026 | 91.65 | 91.90 | 91.65 | 91.85 | 91.85 | 1.77% | - |
| Mar 30, 2026 | 89.60 | 90.25 | 89.60 | 90.25 | 90.25 | 0.39% | - |
| Mar 27, 2026 | 90.40 | 90.40 | 89.85 | 89.90 | 89.90 | -1.15% | - |
| Mar 26, 2026 | 91.30 | 91.30 | 90.65 | 90.95 | 90.95 | -0.22% | - |
| Mar 25, 2026 | 90.65 | 91.20 | 90.65 | 91.15 | 91.15 | 0.83% | - |
| Mar 24, 2026 | 90.10 | 90.40 | 89.70 | 90.40 | 90.40 | 0.06% | - |
| Mar 23, 2026 | 89.45 | 90.35 | 88.15 | 90.35 | 90.35 | -0.93% | - |
| Mar 20, 2026 | 92.85 | 92.85 | 91.20 | 91.20 | 91.20 | -1.03% | - |
| Mar 19, 2026 | 91.75 | 92.15 | 91.75 | 92.15 | 92.15 | -0.22% | - |
| Mar 18, 2026 | 94.40 | 94.40 | 92.35 | 92.35 | 92.35 | -2.12% | - |
| Mar 17, 2026 | 95.10 | 95.10 | 94.25 | 94.35 | 94.35 | -0.37% | - |
| Mar 16, 2026 | 94.70 | 94.70 | 94.65 | 94.70 | 94.70 | -2.07% | - |
| Mar 13, 2026 | 94.50 | 96.70 | 94.25 | 96.70 | 96.70 | 2.33% | - |
| Mar 12, 2026 | 94.00 | 94.50 | 94.00 | 94.50 | 94.50 | 0.21% | - |
| Mar 11, 2026 | 95.00 | 95.00 | 94.30 | 94.30 | 94.30 | -1.36% | - |
| Mar 10, 2026 | 96.50 | 96.50 | 95.60 | 95.60 | 95.60 | 0.42% | - |
| Mar 9, 2026 | 93.65 | 95.20 | 93.65 | 95.20 | 95.20 | -0.26% | - |
| Mar 6, 2026 | 95.45 | 95.60 | 95.15 | 95.45 | 95.45 | 1.17% | - |
| 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% | - |