Biomerieux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	117.00	118.40	117.00	117.90	115.45	54,116
2025-05-23	118.00	118.60	114.80	116.30	113.88	135,966
2025-05-22	119.00	119.00	116.80	118.20	115.74	133,417
2025-05-21	119.70	119.70	117.70	119.10	116.62	128,838
2025-05-20	119.80	119.80	118.10	119.60	117.11	95,774
2025-05-19	120.00	120.30	119.30	119.80	117.31	104,017
2025-05-16	119.10	120.90	118.60	120.10	117.60	131,512
2025-05-15	118.00	119.00	117.80	118.80	116.33	70,468
2025-05-14	117.80	118.70	117.30	117.90	115.45	107,416
2025-05-13	117.80	118.70	117.60	117.90	115.45	64,588
2025-05-12	116.20	117.90	115.10	117.60	115.15	90,447
2025-05-09	115.70	117.10	115.50	116.30	113.88	81,576
2025-05-08	115.20	115.80	114.70	115.70	113.29	73,701
2025-05-07	116.00	116.20	113.20	115.00	112.61	99,153
2025-05-06	118.20	118.40	116.80	117.20	114.76	70,638
2025-05-05	118.40	119.20	117.00	118.20	115.74	60,409
2025-05-02	119.00	119.00	117.70	118.60	116.13	91,718
2025-04-30	116.50	118.70	116.50	118.70	116.23	117,518
2025-04-29	116.00	116.50	115.30	116.30	113.88	81,326
2025-04-28	115.70	116.10	113.80	115.90	113.49	102,246
2025-04-25	114.30	116.00	113.90	115.50	113.10	79,990
2025-04-24	113.10	114.20	113.10	114.20	111.82	90,419
2025-04-23	113.10	114.00	112.20	113.50	111.14	170,170
2025-04-22	113.90	114.30	112.10	113.00	110.65	86,072
2025-04-17	115.60	117.00	109.40	113.70	111.33	237,160
2025-04-16	118.90	118.90	117.10	118.30	115.84	93,044
2025-04-15	116.40	118.80	115.70	118.80	116.33	78,769
2025-04-14	115.40	115.50	113.60	114.90	112.51	107,843
2025-04-11	110.80	114.60	110.70	113.80	111.43	149,284
2025-04-10	114.80	115.20	109.60	109.70	107.42	227,637
2025-04-09	112.00	114.00	111.10	111.10	108.79	211,017
2025-04-08	111.30	116.20	111.10	114.80	112.41	175,988
2025-04-07	108.30	115.90	103.00	110.10	107.81	268,032
2025-04-04	118.40	119.30	114.20	114.70	112.31	191,055
2025-04-03	117.00	120.00	116.00	118.90	116.42	176,301
2025-04-02	115.40	117.10	114.20	117.10	114.66	134,111
2025-04-01	114.50	115.70	114.50	115.50	113.10	90,975
2025-03-31	116.40	116.40	113.80	114.20	111.82	128,748
2025-03-28	116.80	117.70	115.90	116.40	113.98	112,726
2025-03-27	116.20	117.90	115.70	116.90	114.47	100,847
2025-03-26	117.60	118.20	116.20	116.30	113.88	137,161
2025-03-25	117.40	118.60	116.90	117.50	115.05	129,417
2025-03-24	117.40	117.80	116.40	116.80	114.37	87,490
2025-03-21	115.80	117.60	115.60	117.60	115.15	276,709
2025-03-20	116.10	116.50	115.40	115.80	113.39	90,049
2025-03-19	115.40	115.90	115.30	115.70	113.29	93,789
2025-03-18	115.60	115.80	114.80	115.60	113.19	81,090
2025-03-17	114.60	115.40	113.90	114.90	112.51	110,904
2025-03-14	113.30	114.40	113.10	114.40	112.02	161,205
2025-03-13	111.50	113.70	111.50	112.60	110.26	89,816
2025-03-12	112.90	113.50	111.50	111.80	109.47	124,304
2025-03-11	117.00	117.10	112.00	112.90	110.55	181,031
2025-03-10	114.80	117.60	113.30	117.60	115.15	162,490
2025-03-07	115.70	120.00	112.50	115.30	112.90	234,920
2025-03-06	115.60	116.20	113.50	114.50	112.12	179,521
2025-03-05	116.10	116.50	115.30	115.40	113.00	98,085
2025-03-04	115.50	116.40	114.90	116.40	113.98	150,527
2025-03-03	115.60	115.60	114.00	115.60	113.19	91,962
2025-02-28	115.20	117.20	115.20	115.50	113.10	230,679
2025-02-27	114.70	115.00	113.60	114.60	112.21	99,848

← NewerPage 7 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.