Biomerieux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	106.90	108.60	106.50	106.50	105.06	143,037
2025-11-07	106.00	107.20	106.00	106.60	105.16	107,910
2025-11-06	108.40	108.60	105.40	105.40	103.97	179,725
2025-11-05	108.40	110.20	108.00	108.40	106.93	147,540
2025-11-04	108.00	109.50	106.40	109.30	107.82	253,229
2025-11-03	111.10	112.90	110.90	110.90	109.40	90,058
2025-10-31	110.80	112.00	110.80	111.60	110.09	62,377
2025-10-30	111.90	112.20	110.60	110.70	109.20	99,284
2025-10-29	113.30	113.70	112.00	112.00	110.48	111,797
2025-10-28	113.20	114.60	113.20	113.40	111.86	91,916
2025-10-27	113.10	113.10	112.20	113.00	111.47	59,308
2025-10-24	113.60	113.80	112.20	113.30	111.77	72,718
2025-10-23	113.50	114.00	112.30	113.70	112.16	95,896
2025-10-22	110.30	113.70	110.00	113.70	112.16	150,668
2025-10-21	111.40	111.40	109.10	110.10	108.61	92,964
2025-10-20	110.20	111.20	109.00	111.20	109.69	90,515
2025-10-17	109.70	110.40	109.50	110.30	108.81	96,557
2025-10-16	108.70	110.60	108.70	110.20	108.71	71,771
2025-10-15	109.20	109.30	107.90	108.80	107.33	159,731
2025-10-14	108.10	109.50	107.00	108.50	107.03	121,897
2025-10-13	114.60	114.70	108.30	109.30	107.82	161,012
2025-10-10	114.20	116.10	113.70	114.80	113.25	142,311
2025-10-09	111.70	114.40	111.70	114.40	112.85	111,880
2025-10-08	113.60	113.80	112.30	112.30	110.78	161,489
2025-10-07	114.80	115.10	113.90	113.90	112.36	78,216
2025-10-06	116.20	116.60	115.30	115.30	113.74	117,562
2025-10-03	116.40	116.70	115.60	116.60	115.02	67,990
2025-10-02	115.90	116.40	115.10	116.30	114.72	79,044
2025-10-01	114.10	115.70	114.10	115.40	113.84	93,627
2025-09-30	111.80	113.80	111.20	113.80	112.26	89,215
2025-09-29	113.20	114.00	112.40	112.40	110.88	77,179
2025-09-26	112.20	113.00	112.00	113.00	111.47	81,510
2025-09-25	113.00	113.00	111.50	112.00	110.48	109,615
2025-09-24	114.20	114.40	113.20	114.10	112.55	83,768
2025-09-23	114.00	115.00	113.70	114.20	112.65	68,021
2025-09-22	113.80	114.70	112.90	114.10	112.55	64,498
2025-09-19	113.80	114.50	113.00	113.80	112.26	165,873
2025-09-18	113.80	114.60	113.60	113.90	112.36	78,006
2025-09-17	113.50	114.10	112.80	113.60	112.06	110,036
2025-09-16	114.00	114.70	112.20	113.40	111.86	104,098
2025-09-15	115.10	116.20	114.50	114.50	112.95	141,822
2025-09-12	116.30	116.40	114.90	115.10	113.54	92,731
2025-09-11	115.70	117.30	115.70	116.00	114.43	79,856
2025-09-10	114.60	117.00	114.60	115.60	114.03	144,827
2025-09-09	113.80	114.70	113.20	114.40	112.85	92,179
2025-09-08	118.10	118.30	113.90	113.90	112.36	193,144
2025-09-05	117.00	119.00	116.70	118.30	116.70	101,553
2025-09-04	117.00	119.80	113.40	115.70	114.13	182,591
2025-09-03	116.80	118.00	116.60	117.90	116.30	135,771
2025-09-02	117.60	117.80	115.60	115.80	114.23	105,666
2025-09-01	118.70	119.10	117.60	117.90	116.30	71,609
2025-08-29	117.90	119.70	117.90	118.70	117.09	75,225
2025-08-28	119.00	119.20	117.60	117.80	116.20	69,139
2025-08-27	119.00	119.60	118.00	119.00	117.39	64,933
2025-08-26	119.50	124.30	117.70	119.40	117.78	398,676
2025-08-25	127.10	127.10	125.90	126.10	124.39	42,463
2025-08-22	127.40	127.70	126.30	127.40	125.67	67,641
2025-08-21	128.30	128.30	127.20	127.40	125.67	48,793
2025-08-20	126.50	128.30	126.40	128.30	126.56	68,572
2025-08-19	126.60	127.40	126.00	126.90	125.18	83,881

← NewerPage 5 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.