Biomerieux SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 126.20 | 127.40 | 126.10 | 127.20 | 125.48 | 55,126 |
| 2025-08-15 | 126.50 | 126.50 | 124.80 | 125.90 | 124.19 | 41,448 |
| 2025-08-14 | 126.40 | 127.20 | 126.30 | 126.50 | 124.79 | 46,490 |
| 2025-08-13 | 125.30 | 126.60 | 125.30 | 126.20 | 124.49 | 71,025 |
| 2025-08-12 | 125.00 | 125.60 | 124.60 | 125.10 | 123.41 | 86,947 |
| 2025-08-11 | 125.20 | 125.40 | 124.50 | 124.60 | 122.91 | 61,823 |
| 2025-08-08 | 125.90 | 126.40 | 124.70 | 124.70 | 123.01 | 63,817 |
| 2025-08-07 | 122.60 | 125.40 | 122.50 | 125.10 | 123.41 | 88,875 |
| 2025-08-06 | 125.60 | 126.00 | 121.70 | 122.40 | 120.74 | 134,748 |
| 2025-08-05 | 125.90 | 125.90 | 124.60 | 124.70 | 123.01 | 139,143 |
| 2025-08-04 | 124.40 | 125.50 | 123.00 | 125.50 | 123.80 | 98,734 |
| 2025-08-01 | 125.10 | 125.40 | 123.40 | 124.10 | 122.42 | 98,091 |
| 2025-07-31 | 125.00 | 126.10 | 124.90 | 125.80 | 124.10 | 115,351 |
| 2025-07-30 | 126.00 | 126.20 | 124.70 | 124.70 | 123.01 | 99,832 |
| 2025-07-29 | 125.10 | 127.30 | 125.10 | 126.00 | 124.29 | 96,892 |
| 2025-07-28 | 126.30 | 126.80 | 124.40 | 124.80 | 123.11 | 110,915 |
| 2025-07-25 | 125.30 | 126.10 | 124.20 | 125.30 | 123.60 | 122,037 |
| 2025-07-24 | 122.00 | 125.60 | 122.00 | 125.60 | 123.90 | 127,174 |
| 2025-07-23 | 120.20 | 122.20 | 120.10 | 122.00 | 120.35 | 90,385 |
| 2025-07-22 | 118.20 | 119.10 | 117.70 | 119.10 | 117.49 | 70,337 |
| 2025-07-21 | 118.60 | 119.20 | 118.10 | 118.40 | 116.80 | 63,491 |
| 2025-07-18 | 118.30 | 118.90 | 117.80 | 118.40 | 116.80 | 136,024 |
| 2025-07-17 | 118.40 | 119.20 | 117.90 | 118.30 | 116.70 | 113,806 |
| 2025-07-16 | 118.20 | 120.10 | 118.20 | 118.30 | 116.70 | 158,599 |
| 2025-07-15 | 119.70 | 120.20 | 118.30 | 118.30 | 116.70 | 144,194 |
| 2025-07-14 | 118.80 | 119.70 | 118.70 | 119.60 | 117.98 | 57,633 |
| 2025-07-11 | 121.40 | 121.40 | 119.30 | 119.30 | 117.68 | 215,660 |
| 2025-07-10 | 120.00 | 121.60 | 120.00 | 121.60 | 119.95 | 102,263 |
| 2025-07-09 | 119.00 | 120.30 | 118.60 | 119.70 | 118.08 | 86,851 |
| 2025-07-08 | 119.00 | 119.00 | 116.90 | 119.00 | 117.39 | 98,800 |
| 2025-07-07 | 118.90 | 119.50 | 118.50 | 119.20 | 117.59 | 115,706 |
| 2025-07-04 | 118.70 | 119.30 | 118.30 | 119.00 | 117.39 | 50,797 |
| 2025-07-03 | 118.30 | 119.00 | 117.70 | 119.00 | 117.39 | 78,196 |
| 2025-07-02 | 117.30 | 118.60 | 116.40 | 118.40 | 116.80 | 116,020 |
| 2025-07-01 | 117.30 | 117.50 | 115.00 | 117.30 | 115.71 | 98,066 |
| 2025-06-30 | 119.20 | 119.20 | 117.30 | 117.40 | 115.81 | 119,581 |
| 2025-06-27 | 119.90 | 120.50 | 118.50 | 119.00 | 117.39 | 94,224 |
| 2025-06-26 | 119.60 | 119.90 | 118.90 | 119.70 | 118.08 | 76,340 |
| 2025-06-25 | 120.70 | 121.50 | 119.20 | 119.50 | 117.88 | 104,642 |
| 2025-06-24 | 122.00 | 122.00 | 120.30 | 120.50 | 118.87 | 75,683 |
| 2025-06-23 | 119.90 | 121.70 | 119.50 | 121.00 | 119.36 | 81,701 |
| 2025-06-20 | 119.00 | 120.70 | 119.00 | 120.30 | 118.67 | 380,474 |
| 2025-06-19 | 118.50 | 119.20 | 117.40 | 118.90 | 117.29 | 65,711 |
| 2025-06-18 | 119.10 | 120.20 | 118.10 | 118.80 | 117.19 | 78,015 |
| 2025-06-17 | 120.30 | 120.40 | 118.00 | 119.50 | 117.88 | 156,498 |
| 2025-06-16 | 120.30 | 121.10 | 119.60 | 120.80 | 119.16 | 122,780 |
| 2025-06-13 | 121.90 | 121.90 | 120.40 | 120.60 | 118.97 | 79,211 |
| 2025-06-12 | 122.20 | 122.50 | 121.20 | 122.50 | 120.84 | 111,403 |
| 2025-06-11 | 122.00 | 122.40 | 121.50 | 122.10 | 120.45 | 56,942 |
| 2025-06-10 | 121.30 | 122.10 | 121.10 | 122.00 | 120.35 | 66,277 |
| 2025-06-09 | 120.80 | 121.90 | 120.40 | 121.00 | 119.36 | 54,767 |
| 2025-06-06 | 120.50 | 122.10 | 120.50 | 122.00 | 119.46 | 148,769 |
| 2025-06-05 | 118.80 | 120.50 | 118.30 | 120.50 | 117.99 | 114,149 |
| 2025-06-04 | 118.40 | 119.50 | 118.00 | 118.30 | 115.84 | 130,912 |
| 2025-06-03 | 118.70 | 118.90 | 117.70 | 118.00 | 115.54 | 83,630 |
| 2025-06-02 | 118.10 | 119.50 | 117.00 | 118.60 | 116.13 | 69,468 |
| 2025-05-30 | 117.10 | 120.20 | 117.10 | 118.10 | 115.64 | 381,043 |
| 2025-05-29 | 117.50 | 118.00 | 116.70 | 117.00 | 114.56 | 33,315 |
| 2025-05-28 | 117.70 | 118.30 | 116.90 | 117.00 | 114.56 | 125,320 |
| 2025-05-27 | 118.00 | 119.10 | 117.30 | 117.60 | 115.15 | 148,914 |
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.