Biomerieux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	72.000	72.300	70.750	70.750	69.792	499,889
2026-04-30	68.050	71.700	68.050	71.700	70.729	448,777
2026-04-29	69.700	69.800	68.250	68.250	67.326	325,649
2026-04-28	71.300	71.550	69.800	69.800	68.855	282,790
2026-04-27	71.200	72.900	71.200	71.300	70.334	352,429
2026-04-24	71.950	73.000	70.250	70.950	69.989	367,803
2026-04-23	75.150	79.400	72.700	73.250	72.258	592,062
2026-04-22	90.400	90.550	88.200	88.750	87.548	155,295
2026-04-21	90.150	91.050	89.800	90.600	89.373	118,026
2026-04-20	90.650	90.650	89.750	90.150	88.929	92,213
2026-04-17	91.000	91.850	90.800	91.250	90.014	179,076
2026-04-16	91.600	92.450	90.450	91.100	89.866	140,968
2026-04-15	92.400	92.700	91.800	92.200	90.951	128,384
2026-04-14	89.900	91.750	89.850	91.750	90.507	125,143
2026-04-13	89.400	90.050	88.000	90.000	88.781	119,884
2026-04-10	89.350	90.900	89.350	90.200	88.978	141,543
2026-04-09	92.400	92.700	89.400	89.550	88.337	118,443
2026-04-08	94.250	94.650	92.500	92.650	91.395	119,921
2026-04-07	93.750	94.400	91.150	91.500	90.261	111,858
2026-04-02	92.600	93.650	91.850	93.650	92.382	114,904
2026-04-01	92.750	93.100	91.850	92.700	91.444	117,013
2026-03-31	91.350	92.550	91.100	91.800	90.557	122,915
2026-03-30	89.500	91.450	89.050	91.450	90.211	175,589
2026-03-27	90.050	90.650	89.400	89.400	88.189	125,082
2026-03-26	91.100	91.400	89.650	89.650	88.436	156,979
2026-03-25	90.250	91.650	90.250	91.100	89.866	106,068
2026-03-24	89.100	90.600	89.000	90.150	88.929	86,063
2026-03-23	89.600	90.850	87.600	89.100	87.893	130,763
2026-03-20	92.550	93.000	90.700	90.700	89.471	208,401
2026-03-19	92.500	92.600	91.350	92.600	91.346	142,512
2026-03-18	94.200	94.600	92.250	92.650	91.395	123,960
2026-03-17	94.550	95.350	94.200	94.300	93.023	66,927
2026-03-16	95.150	95.300	93.900	94.700	93.417	112,048
2026-03-13	94.450	95.450	94.100	95.050	93.763	119,537
2026-03-12	94.000	95.000	93.550	94.350	93.072	108,593
2026-03-11	95.050	95.250	93.850	94.000	92.727	95,687
2026-03-10	96.450	96.900	94.850	95.050	93.763	153,557
2026-03-09	94.500	95.950	93.500	95.400	94.108	140,702
2026-03-06	95.300	95.900	94.800	95.400	94.108	83,131
2026-03-05	98.150	98.300	94.350	95.250	93.960	93,720
2026-03-04	99.600	100.70	98.100	98.100	96.771	133,041
2026-03-03	100.90	100.90	97.600	98.800	97.462	165,271
2026-03-02	98.250	101.50	97.300	101.00	99.632	243,844
2026-02-27	97.000	102.10	96.600	100.00	98.646	253,909
2026-02-26	96.000	96.500	95.400	96.400	95.094	128,927
2026-02-25	95.500	95.950	95.000	95.650	94.354	87,246
2026-02-24	94.500	96.450	93.900	95.500	94.206	145,661
2026-02-23	95.000	95.200	93.050	94.700	93.417	167,762
2026-02-20	94.600	95.250	94.000	95.250	93.960	109,727
2026-02-19	94.500	94.600	94.000	94.300	93.023	99,091
2026-02-18	92.500	94.250	92.250	94.200	92.924	127,727
2026-02-17	92.500	93.100	92.150	92.500	91.247	135,885
2026-02-16	92.800	92.950	91.850	92.200	90.951	79,295
2026-02-13	92.300	93.400	92.250	92.750	91.494	178,070
2026-02-12	93.200	93.750	92.400	92.800	91.543	156,763
2026-02-11	94.350	94.350	92.800	92.950	91.691	115,141
2026-02-10	93.400	94.800	93.200	94.350	93.072	127,160
2026-02-09	94.800	94.850	93.000	93.350	92.086	163,585
2026-02-06	97.000	97.300	94.700	94.800	93.516	229,681
2026-02-05	97.200	97.850	96.100	97.500	96.179	123,848

← NewerPage 3 of 22 · 1,281 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.