bioMérieux S.A. (VIE:BIM)
Austria · Delayed Price · Currency is EUR 81.25
+0.25 (0.31%)
At close: Oct 8, 2026
VIE:BIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 80.15 | 81.25 | 80.15 | 81.25 | 81.25 | 0.31% | - |
| Oct 7, 2026 | 81.25 | 81.45 | 81.00 | 81.00 | 81.00 | 1.44% | - |
| Oct 6, 2026 | 80.05 | 81.95 | 79.85 | 79.85 | 79.85 | 2.37% | 127 |
| Oct 5, 2026 | 76.45 | 78.20 | 76.45 | 78.00 | 78.00 | 2.36% | - |
| Oct 2, 2026 | 76.25 | 76.55 | 76.20 | 76.20 | 76.20 | -2.12% | - |
| Oct 1, 2026 | 77.30 | 77.85 | 77.30 | 77.85 | 77.85 | -0.64% | - |
| Sep 30, 2026 | 78.70 | 79.10 | 78.35 | 78.35 | 78.35 | -0.63% | - |
| Sep 29, 2026 | 80.20 | 80.20 | 78.85 | 78.85 | 78.85 | -1.25% | - |
| Sep 28, 2026 | 78.55 | 80.20 | 78.55 | 79.85 | 79.85 | 3.23% | - |
| Sep 25, 2026 | 77.40 | 77.40 | 77.10 | 77.35 | 77.35 | -0.51% | - |
| Sep 24, 2026 | 75.95 | 77.75 | 75.95 | 77.75 | 77.75 | 4.22% | 143 |
| Sep 23, 2026 | 74.10 | 74.60 | 74.10 | 74.60 | 74.60 | 2.61% | - |
| Sep 22, 2026 | 71.55 | 72.70 | 71.55 | 72.70 | 72.70 | 0.21% | - |
| Sep 21, 2026 | 72.35 | 72.65 | 72.35 | 72.55 | 72.55 | 0.21% | - |
| Sep 18, 2026 | 72.70 | 72.80 | 72.40 | 72.40 | 72.40 | 0.14% | - |
| Sep 17, 2026 | 72.80 | 72.80 | 72.30 | 72.30 | 72.30 | 0.14% | - |
| Sep 16, 2026 | 72.10 | 72.25 | 72.10 | 72.20 | 72.20 | 0.21% | - |
| Sep 15, 2026 | 71.55 | 72.05 | 71.55 | 72.05 | 72.05 | -0.48% | - |
| Sep 14, 2026 | 71.65 | 72.45 | 71.65 | 72.40 | 72.40 | 1.47% | - |
| Sep 11, 2026 | 71.25 | 71.55 | 71.25 | 71.35 | 71.35 | -1.04% | - |
| 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% | - |