Biomerieux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	114.20	116.10	114.00	115.30	112.90	95,603
2025-02-25	114.00	114.60	113.70	114.10	111.72	82,390
2025-02-24	112.80	115.20	112.80	114.30	111.92	106,198
2025-02-21	114.20	114.80	112.40	112.50	110.16	231,237
2025-02-20	114.00	114.60	113.20	114.60	112.21	120,348
2025-02-19	114.00	114.60	113.10	114.10	111.72	118,882
2025-02-18	115.80	115.80	114.00	114.00	111.63	85,512
2025-02-17	114.70	115.90	114.60	115.50	113.10	74,755
2025-02-14	113.70	114.70	113.20	114.50	112.12	115,263
2025-02-13	114.10	114.80	113.00	113.90	111.53	139,381
2025-02-12	114.30	114.90	112.10	113.70	111.33	82,303
2025-02-11	115.00	115.50	114.30	114.30	111.92	48,591
2025-02-10	113.10	115.60	112.70	115.00	112.61	82,922
2025-02-07	114.20	114.60	113.00	113.30	110.94	66,031
2025-02-06	116.70	117.10	113.80	114.20	111.82	96,162
2025-02-05	116.10	117.40	115.70	116.80	114.37	87,285
2025-02-04	116.90	117.60	116.20	116.20	113.78	95,585
2025-02-03	116.20	117.60	115.40	117.20	114.76	163,741
2025-01-31	116.80	117.60	116.60	117.10	114.66	63,939
2025-01-30	116.00	117.20	115.40	116.90	114.47	90,595
2025-01-29	116.80	117.00	115.60	116.00	113.58	68,717
2025-01-28	114.00	117.30	114.00	116.90	114.47	137,801
2025-01-27	112.50	114.60	112.50	114.20	111.82	86,987
2025-01-24	113.20	113.40	112.30	112.70	110.35	76,132
2025-01-23	112.20	113.20	111.90	112.80	110.45	79,099
2025-01-22	112.70	114.70	111.70	112.40	110.06	113,112
2025-01-21	110.60	113.20	110.40	112.70	110.35	125,296
2025-01-20	110.50	110.80	109.30	110.60	108.30	54,743
2025-01-17	110.00	111.20	109.50	110.60	108.30	127,817
2025-01-16	110.20	110.20	108.40	109.90	107.61	146,949
2025-01-15	108.10	110.30	107.80	109.90	107.61	159,499
2025-01-14	109.60	109.60	107.60	107.60	105.36	145,006
2025-01-13	109.90	112.60	109.40	110.00	107.71	185,731
2025-01-10	106.20	108.00	105.90	106.20	103.99	79,402
2025-01-09	105.10	108.00	105.10	106.60	104.38	64,774
2025-01-08	107.50	108.00	104.10	105.30	103.11	79,972
2025-01-07	105.90	107.90	105.20	107.70	105.46	126,428
2025-01-06	102.20	105.90	102.20	105.90	103.69	103,030
2025-01-03	102.50	102.70	101.70	102.10	99.974	46,617
2025-01-02	103.50	104.00	102.40	102.70	100.56	64,794
2024-12-31	102.20	103.50	102.10	103.50	101.34	27,438
2024-12-30	102.10	103.10	102.10	102.40	100.27	70,350
2024-12-27	101.80	102.30	101.70	102.10	99.974	51,402
2024-12-24	101.70	102.70	101.70	101.80	99.680	20,139
2024-12-23	101.90	102.30	101.30	101.50	99.387	56,380
2024-12-20	101.00	102.20	100.60	102.20	100.07	261,340
2024-12-19	101.40	101.70	100.70	101.30	99.191	104,920
2024-12-18	101.80	102.40	101.70	102.10	99.974	83,233
2024-12-17	100.80	102.20	99.950	101.30	99.191	85,211
2024-12-16	101.50	101.70	100.50	101.20	99.093	68,407
2024-12-13	102.00	102.60	101.50	102.10	99.974	142,733
2024-12-12	101.80	103.10	100.90	102.20	100.07	140,011
2024-12-11	98.000	99.900	97.100	99.900	97.820	132,809
2024-12-10	97.950	99.050	97.200	98.000	95.959	140,899
2024-12-09	97.700	98.200	96.900	98.200	96.155	54,245
2024-12-06	97.650	97.800	97.000	97.700	95.666	63,348
2024-12-05	97.250	97.850	97.150	97.650	95.617	59,493
2024-12-04	97.050	97.350	95.900	97.300	95.274	66,683
2024-12-03	97.600	97.850	96.800	97.000	94.980	83,033
2024-12-02	98.650	98.650	97.000	97.500	95.470	81,422

← NewerPage 8 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.