Biomerieux SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	119.45	123.60	119.15	122.05	116.32	198,371
2021-11-18	118.25	120.75	117.60	119.30	113.70	116,910
2021-11-17	114.25	118.95	113.40	118.25	112.70	210,441
2021-11-16	113.65	115.15	112.50	114.35	108.98	137,572
2021-11-15	109.10	111.30	109.05	110.80	105.60	82,852
2021-11-12	107.45	108.80	106.40	108.65	103.55	55,651
2021-11-11	105.60	107.70	105.25	107.45	102.40	53,189
2021-11-10	106.80	106.80	103.55	105.90	100.93	99,601
2021-11-09	106.20	107.80	105.60	106.90	101.88	77,116
2021-11-08	105.00	107.90	104.90	106.30	101.31	101,665
2021-11-05	112.10	113.95	104.60	104.60	99.689	142,915
2021-11-04	111.10	112.10	109.45	112.00	106.74	147,553
2021-11-03	110.60	117.90	109.95	111.20	105.98	272,060
2021-11-02	109.15	111.10	108.75	111.10	105.88	74,690
2021-11-01	110.55	111.25	108.40	108.80	103.69	88,226
2021-10-29	109.00	110.50	107.80	110.05	104.88	87,701
2021-10-28	108.20	110.95	107.45	109.75	104.60	117,483
2021-10-27	110.70	112.30	106.95	107.85	102.79	152,403
2021-10-26	107.90	109.30	106.70	108.50	103.41	90,980
2021-10-25	105.10	107.80	104.15	107.80	102.74	101,492
2021-10-22	108.10	108.75	104.40	104.40	99.498	109,234
2021-10-21	104.65	109.40	104.05	107.80	102.74	199,966
2021-10-20	103.00	104.30	102.85	103.30	98.450	115,725
2021-10-19	100.50	102.85	100.35	102.85	98.021	106,058
2021-10-18	98.800	100.50	97.880	100.35	95.638	87,831
2021-10-15	99.000	99.800	98.160	99.200	94.542	119,453
2021-10-14	99.100	99.100	98.020	98.580	93.951	128,610

← NewerPage 22 of 22 · 1,287 trading days

Stock splits

No stock splits on record.

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