Biomerieux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	97.000	97.350	96.000	97.000	95.686	147,465
2026-02-03	97.000	97.350	96.000	97.350	96.031	179,991
2026-02-02	97.700	97.800	96.050	96.900	95.588	239,832
2026-01-30	98.000	98.650	97.550	97.800	96.475	169,230
2026-01-29	99.600	99.800	97.750	97.750	96.426	122,185
2026-01-28	100.60	100.60	97.950	99.300	97.955	158,383
2026-01-27	103.40	103.40	101.80	102.00	100.62	146,476
2026-01-26	103.60	103.70	102.30	103.20	101.80	51,759
2026-01-23	104.60	104.60	102.50	103.70	102.30	123,611
2026-01-22	105.20	106.00	103.80	104.60	103.18	130,800
2026-01-21	103.30	105.00	103.20	104.40	102.99	142,085
2026-01-20	103.70	104.20	102.50	103.60	102.20	198,778
2026-01-19	103.40	104.40	102.30	104.40	102.99	105,110
2026-01-16	106.20	106.40	103.40	104.60	103.18	217,299
2026-01-15	108.30	108.30	106.20	106.20	104.76	142,943
2026-01-14	108.10	108.70	107.00	108.10	106.64	143,676
2026-01-13	109.30	109.40	106.00	108.00	106.54	143,509
2026-01-12	111.40	111.70	108.40	109.40	107.92	216,655
2026-01-09	113.10	114.80	112.60	112.90	111.37	159,576
2026-01-08	113.90	114.60	113.10	113.70	112.16	71,163
2026-01-07	114.60	114.90	112.60	113.50	111.96	203,486
2026-01-06	112.80	116.10	112.80	114.80	113.25	145,144
2026-01-05	109.40	113.00	109.00	112.20	110.68	125,561
2026-01-02	110.30	110.40	109.20	109.50	108.02	52,713
2025-12-31	110.00	110.50	109.80	110.30	108.81	20,969
2025-12-30	109.70	110.20	109.20	110.10	108.61	42,057
2025-12-29	110.10	110.50	109.60	109.70	108.21	48,602
2025-12-24	109.70	110.10	109.70	110.00	108.51	8,720
2025-12-23	110.80	110.80	109.60	109.60	108.12	53,716
2025-12-22	108.80	110.90	107.90	110.90	109.40	88,075
2025-12-19	108.30	109.60	108.00	108.90	107.42	186,900
2025-12-18	108.20	108.80	107.70	108.50	107.03	105,191
2025-12-17	107.00	108.50	106.60	108.50	107.03	110,673
2025-12-16	107.20	108.20	107.10	107.20	105.75	80,773
2025-12-15	106.90	108.00	106.60	107.10	105.65	70,903
2025-12-12	105.90	107.60	105.80	107.10	105.65	83,674
2025-12-11	104.90	107.60	104.90	106.50	105.06	105,902
2025-12-10	104.30	105.40	104.30	104.50	103.08	98,320
2025-12-09	104.30	105.10	103.80	104.40	102.99	94,543
2025-12-08	104.20	104.70	103.60	104.30	102.89	111,150
2025-12-05	104.80	106.00	103.70	104.80	103.38	181,034
2025-12-04	106.50	106.50	104.10	104.20	102.79	150,407
2025-12-03	107.70	108.50	105.90	106.30	104.86	124,035
2025-12-02	108.20	108.80	107.40	107.70	106.24	86,616
2025-12-01	107.60	109.00	107.40	108.50	107.03	81,900
2025-11-28	109.20	109.20	107.70	107.90	106.44	106,737
2025-11-27	109.80	110.00	108.90	109.30	107.82	59,755
2025-11-26	109.90	110.30	109.00	110.00	108.51	153,473
2025-11-25	108.70	110.20	108.20	109.60	108.12	95,953
2025-11-24	108.20	109.50	108.00	108.70	107.23	164,601
2025-11-21	105.50	107.70	105.10	107.70	106.24	116,829
2025-11-20	106.20	106.40	105.50	105.70	104.27	105,255
2025-11-19	106.00	107.00	105.40	105.90	104.47	86,806
2025-11-18	105.90	106.50	105.50	106.10	104.66	96,426
2025-11-17	107.40	107.70	106.40	106.40	104.96	57,840
2025-11-14	108.00	108.10	106.80	107.60	106.14	101,424
2025-11-13	108.40	109.40	108.00	108.30	106.83	95,326
2025-11-12	108.70	109.20	108.10	108.50	107.03	117,258
2025-11-11	106.80	108.70	106.80	108.30	106.83	60,312
2025-11-10	106.90	108.60	106.50	106.50	105.06	143,037

← NewerPage 4 of 5 · 255 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.