bioMérieux S.A. (VIE:BIM)
Austria · Delayed Price · Currency is EUR 72.10
+0.25 (0.35%)
At close: Sep 10, 2026
VIE:BIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 72.00 | 72.70 | 72.00 | 72.10 | 72.10 | 0.35% | - |
| Sep 9, 2026 | 71.50 | 72.25 | 71.50 | 71.85 | 71.85 | -0.14% | - |
| Sep 8, 2026 | 72.20 | 72.20 | 71.95 | 71.95 | 71.95 | -0.96% | - |
| Sep 7, 2026 | 73.60 | 73.60 | 72.65 | 72.65 | 72.65 | -2.35% | - |
| Sep 4, 2026 | 76.10 | 76.10 | 74.40 | 74.40 | 74.40 | -4.12% | - |
| Sep 3, 2026 | 75.55 | 77.60 | 75.25 | 77.60 | 77.60 | 3.26% | - |
| Sep 2, 2026 | 75.55 | 75.55 | 74.75 | 75.15 | 75.15 | -1.83% | - |
| Sep 1, 2026 | 75.15 | 76.55 | 75.15 | 76.55 | 76.55 | 2.20% | - |
| Aug 31, 2026 | 74.95 | 74.95 | 74.65 | 74.90 | 74.90 | -0.66% | - |
| Aug 28, 2026 | 75.40 | 75.40 | 74.80 | 75.40 | 75.40 | 0.80% | - |
| Aug 27, 2026 | 73.70 | 74.80 | 73.70 | 74.80 | 74.80 | 0.40% | - |
| Aug 26, 2026 | 75.60 | 75.60 | 74.50 | 74.50 | 74.50 | -0.53% | - |
| Aug 25, 2026 | 74.70 | 74.90 | 74.70 | 74.90 | 74.90 | -0.33% | - |
| Aug 24, 2026 | 74.65 | 75.30 | 74.65 | 75.15 | 75.15 | 1.76% | - |
| Aug 21, 2026 | 73.70 | 73.95 | 73.70 | 73.85 | 73.85 | 0.68% | - |
| Aug 20, 2026 | 73.15 | 73.70 | 73.10 | 73.35 | 73.35 | 1.10% | - |
| Aug 19, 2026 | 72.20 | 72.70 | 72.20 | 72.55 | 72.55 | -0.48% | - |
| Aug 18, 2026 | 72.70 | 72.95 | 72.65 | 72.90 | 72.90 | 0.48% | - |
| Aug 17, 2026 | 72.55 | 72.60 | 72.35 | 72.55 | 72.55 | -1.23% | - |
| Aug 14, 2026 | 73.65 | 73.65 | 73.45 | 73.45 | 73.45 | 1.17% | - |
| Aug 13, 2026 | 73.30 | 73.30 | 72.60 | 72.60 | 72.60 | -0.68% | - |
| Aug 12, 2026 | 73.65 | 73.65 | 72.90 | 73.10 | 73.10 | -0.20% | - |
| Aug 11, 2026 | 73.30 | 73.30 | 73.00 | 73.25 | 73.25 | 0.69% | - |
| Aug 10, 2026 | 73.15 | 73.15 | 72.65 | 72.75 | 72.75 | - | - |
| Aug 7, 2026 | 72.95 | 73.30 | 72.75 | 72.75 | 72.75 | 0.69% | - |
| Aug 6, 2026 | 72.50 | 72.85 | 72.25 | 72.25 | 72.25 | 0.98% | - |
| Aug 5, 2026 | 72.30 | 72.30 | 71.55 | 71.55 | 71.55 | -2.32% | - |
| Aug 4, 2026 | 71.55 | 73.25 | 71.55 | 73.25 | 73.25 | 1.74% | - |
| Aug 3, 2026 | 70.45 | 72.00 | 70.45 | 72.00 | 72.00 | 1.19% | - |
| Jul 31, 2026 | 71.65 | 71.65 | 70.65 | 71.15 | 71.15 | -1.39% | - |
| Jul 30, 2026 | 72.60 | 72.60 | 72.00 | 72.15 | 72.15 | -1.84% | - |
| Jul 29, 2026 | 73.05 | 73.60 | 73.05 | 73.50 | 73.50 | 6.37% | - |
| Jul 28, 2026 | 69.30 | 69.40 | 69.10 | 69.10 | 69.10 | -2.19% | 143 |
| Jul 27, 2026 | 71.20 | 71.20 | 70.40 | 70.65 | 70.65 | 1.58% | - |
| Jul 24, 2026 | 68.75 | 69.55 | 68.75 | 69.55 | 69.55 | 1.24% | - |
| Jul 23, 2026 | 69.20 | 69.20 | 68.65 | 68.70 | 68.70 | -2.35% | - |
| Jul 22, 2026 | 70.55 | 71.00 | 70.35 | 70.35 | 70.35 | - | - |
| Jul 21, 2026 | 72.00 | 72.00 | 69.70 | 70.35 | 70.35 | -2.83% | - |
| Jul 20, 2026 | 72.90 | 72.90 | 72.40 | 72.40 | 72.40 | -1.30% | - |
| Jul 17, 2026 | 73.35 | 73.65 | 73.15 | 73.35 | 73.35 | 1.52% | - |
| Jul 16, 2026 | 71.10 | 72.40 | 71.10 | 72.25 | 72.25 | 0.91% | - |
| Jul 15, 2026 | 70.45 | 71.60 | 70.05 | 71.60 | 71.60 | 2.14% | - |
| Jul 14, 2026 | 69.80 | 70.10 | 69.30 | 70.10 | 70.10 | 0.14% | - |
| Jul 13, 2026 | 70.55 | 70.55 | 69.85 | 70.00 | 70.00 | -0.64% | - |
| Jul 10, 2026 | 71.10 | 71.10 | 70.45 | 70.45 | 70.45 | -1.74% | - |
| Jul 9, 2026 | 68.70 | 71.70 | 68.70 | 71.70 | 71.70 | 3.69% | - |
| Jul 8, 2026 | 69.85 | 69.85 | 68.45 | 69.15 | 69.15 | -1.98% | - |
| Jul 7, 2026 | 70.45 | 71.10 | 70.45 | 70.55 | 70.55 | 1.88% | - |
| Jul 6, 2026 | 70.35 | 70.35 | 69.25 | 69.25 | 69.25 | -0.22% | - |
| Jul 3, 2026 | 70.20 | 70.20 | 69.40 | 69.40 | 69.40 | -1.91% | - |