Biomerieux SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	70.450	71.450	70.200	70.700	70.700	97,147
2026-07-24	68.900	69.900	68.350	69.900	69.900	141,960
2026-07-23	69.800	69.800	68.350	69.000	69.000	145,320
2026-07-22	70.450	71.300	69.850	69.850	69.850	147,949
2026-07-21	72.150	72.150	69.400	70.400	70.400	170,835
2026-07-20	72.950	73.000	71.900	72.200	72.200	226,244
2026-07-17	73.150	73.950	72.850	73.000	73.000	166,709
2026-07-16	71.400	72.750	71.000	72.700	72.700	168,846
2026-07-15	70.350	71.900	69.950	71.850	71.850	145,193
2026-07-14	69.800	70.300	69.100	70.200	70.200	73,600
2026-07-13	70.450	70.850	69.550	70.850	70.850	140,725
2026-07-10	71.100	71.800	69.800	69.800	69.800	293,066
2026-07-09	68.950	71.950	68.350	71.650	71.650	230,702
2026-07-08	69.700	69.850	68.250	69.150	69.150	185,747
2026-07-07	70.150	71.200	69.950	70.550	70.550	149,479
2026-07-06	69.900	70.650	68.650	69.550	69.550	135,150
2026-07-03	70.700	70.700	69.050	69.700	69.700	168,739
2026-07-02	70.250	71.200	69.900	70.600	70.600	222,760
2026-07-01	68.800	70.600	68.500	70.100	70.100	183,158
2026-06-30	69.600	69.600	68.200	68.700	68.700	235,028
2026-06-29	71.150	71.150	69.450	69.850	69.850	148,155
2026-06-26	70.100	71.250	70.050	71.250	71.250	128,404
2026-06-25	68.100	70.450	67.800	70.100	70.100	263,695
2026-06-24	66.600	68.300	66.150	68.150	68.150	163,403
2026-06-23	65.900	67.650	65.600	66.600	66.600	192,671
2026-06-22	68.700	68.800	66.850	67.300	67.300	240,307
2026-06-19	67.700	69.000	67.400	69.000	69.000	678,274
2026-06-18	67.800	67.800	66.250	67.550	67.550	227,249
2026-06-17	67.900	68.500	67.450	67.750	67.750	216,339
2026-06-16	67.600	68.350	67.600	68.100	68.100	129,023
2026-06-15	68.450	69.200	67.400	67.450	67.450	166,992
2026-06-12	69.400	70.000	67.750	67.750	67.750	215,750
2026-06-11	69.900	69.950	68.600	68.950	68.950	128,822
2026-06-10	71.400	71.750	69.950	70.150	70.150	150,498
2026-06-09	70.850	71.550	70.450	71.300	71.300	151,126
2026-06-08	72.300	72.550	71.350	72.350	71.370	133,695
2026-06-05	73.550	74.000	72.650	72.850	71.863	145,799
2026-06-04	70.950	73.450	70.750	73.400	72.406	157,293
2026-06-03	70.250	71.250	70.150	70.800	69.841	141,467
2026-06-02	71.350	72.250	69.950	70.100	69.151	155,896
2026-06-01	72.350	73.250	71.500	71.500	70.532	201,341
2026-05-29	73.400	74.850	73.400	74.350	73.343	408,174
2026-05-28	72.450	73.400	72.100	73.250	72.258	137,802
2026-05-27	71.800	73.650	71.800	73.000	72.011	135,298
2026-05-26	73.450	73.700	71.900	71.900	70.926	114,592
2026-05-25	73.950	74.300	73.850	74.050	73.047	53,209
2026-05-22	73.750	74.300	73.300	73.300	72.307	126,406
2026-05-21	73.400	73.750	72.850	73.750	72.751	149,491
2026-05-20	71.600	73.200	71.400	72.650	71.666	111,114
2026-05-19	72.400	73.100	72.000	72.200	71.222	104,196
2026-05-18	70.900	72.250	70.150	71.950	70.975	157,260
2026-05-15	72.450	72.950	71.350	71.650	70.680	228,243
2026-05-14	74.600	74.800	72.450	72.450	71.469	153,275
2026-05-13	73.350	74.650	73.350	74.650	73.639	276,822
2026-05-12	71.100	74.000	70.700	73.800	72.800	143,644
2026-05-11	71.300	72.600	71.300	71.850	70.877	217,780
2026-05-08	71.100	71.700	70.850	71.100	70.137	400,183
2026-05-07	71.350	72.200	70.900	71.550	70.581	336,131
2026-05-06	70.500	71.900	69.850	71.050	70.088	235,035
2026-05-05	70.750	71.000	69.500	70.000	69.052	188,086

← NewerPage 2 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.9800 EUR
2025-06-09	0.9000 EUR
2024-06-07	0.8500 EUR
2023-06-06	0.8500 EUR
2022-06-06	0.8500 EUR
2021-06-04	0.6200 EUR
2020-07-14	0.1900 EUR
2019-06-04	0.3500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.