bioMérieux S.A. (VIE:BIM)
Austria · Delayed Price · Currency is EUR 114.90
+1.40 (1.23%)
At close: Jan 9, 2026
bioMérieux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 19, 2025 | 108.20 | 109.30 | 108.20 | 108.80 | 108.80 | 0.46% | - |
| Dec 18, 2025 | 108.40 | 108.60 | 107.90 | 108.30 | 108.30 | 0.74% | - |
| Dec 17, 2025 | 106.60 | 107.50 | 106.60 | 107.50 | 107.50 | -0.28% | - |
| Dec 16, 2025 | 107.20 | 107.90 | 107.20 | 107.80 | 107.80 | 0.56% | - |
| Dec 15, 2025 | 106.80 | 107.60 | 106.80 | 107.20 | 107.20 | 0.37% | - |
| Dec 12, 2025 | 106.20 | 107.30 | 106.20 | 106.80 | 106.80 | -0.09% | - |
| Dec 11, 2025 | 104.90 | 106.90 | 104.90 | 106.90 | 106.90 | 2.30% | - |
| Dec 10, 2025 | 104.60 | 105.00 | 104.50 | 104.50 | 104.50 | -0.38% | - |
| Dec 9, 2025 | 104.50 | 104.90 | 103.90 | 104.90 | 104.90 | 0.67% | - |
| Dec 8, 2025 | 104.30 | 104.60 | 104.20 | 104.20 | 104.20 | -0.95% | - |
| Dec 5, 2025 | 104.50 | 105.20 | 104.00 | 105.20 | 105.20 | -0.28% | - |
| Dec 4, 2025 | 106.20 | 106.20 | 105.50 | 105.50 | 105.50 | -1.59% | - |
| Dec 3, 2025 | 108.20 | 108.20 | 107.00 | 107.20 | 107.20 | -0.83% | - |
| Dec 2, 2025 | 108.30 | 108.40 | 108.10 | 108.10 | 108.10 | -0.73% | - |
| Dec 1, 2025 | 107.60 | 108.90 | 107.60 | 108.90 | 108.90 | 1.02% | - |
| Nov 28, 2025 | 109.10 | 109.10 | 107.80 | 107.80 | 107.80 | -1.10% | - |
| Nov 27, 2025 | 109.30 | 109.30 | 109.00 | 109.00 | 109.00 | -0.64% | - |
| Nov 26, 2025 | 110.20 | 110.20 | 109.60 | 109.70 | 109.70 | 0.27% | - |
| Nov 25, 2025 | 108.60 | 109.80 | 108.60 | 109.40 | 109.40 | 0.18% | - |
| Nov 24, 2025 | 108.60 | 109.20 | 108.60 | 109.20 | 109.20 | 2.25% | - |
| Nov 21, 2025 | 105.50 | 106.80 | 105.50 | 106.80 | 106.80 | 0.95% | - |
| Nov 20, 2025 | 106.50 | 106.50 | 105.80 | 105.80 | 105.80 | -0.84% | - |
| Nov 19, 2025 | 106.50 | 106.90 | 106.50 | 106.70 | 106.70 | 0.66% | - |
| Nov 18, 2025 | 105.90 | 106.30 | 105.90 | 106.00 | 106.00 | -0.47% | - |
| Nov 17, 2025 | 107.70 | 107.70 | 106.50 | 106.50 | 106.50 | -0.37% | - |
| Nov 14, 2025 | 108.10 | 108.10 | 106.90 | 106.90 | 106.90 | -1.29% | - |
| Nov 13, 2025 | 109.20 | 109.20 | 108.30 | 108.30 | 108.30 | -0.46% | - |
| Nov 12, 2025 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | 0.37% | - |
| Nov 11, 2025 | 107.30 | 108.40 | 107.10 | 108.40 | 108.40 | 0.74% | - |
| Nov 10, 2025 | 107.70 | 108.50 | 107.60 | 107.60 | 107.60 | 0.94% | - |
| Nov 7, 2025 | 107.00 | 107.00 | 106.60 | 106.60 | 106.60 | 0.28% | - |
| Nov 6, 2025 | 108.60 | 108.60 | 106.30 | 106.30 | 106.30 | -2.92% | - |
| Nov 5, 2025 | 108.00 | 109.60 | 108.00 | 109.50 | 109.50 | 1.20% | - |
| Nov 4, 2025 | 107.60 | 109.30 | 107.60 | 108.20 | 108.20 | -3.57% | - |
| Nov 3, 2025 | 111.30 | 112.30 | 111.30 | 112.20 | 112.20 | 0.54% | - |
| Oct 31, 2025 | 111.20 | 111.70 | 111.20 | 111.60 | 111.60 | 0.27% | - |
| Oct 30, 2025 | 112.10 | 112.10 | 111.00 | 111.30 | 111.30 | -1.50% | - |