Biomerieux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	87.000	87.900	86.600	86.850	86.850	161,152
2026-10-16	87.300	87.950	86.700	87.250	87.250	262,564
2026-10-15	86.100	87.600	85.750	87.600	87.600	262,468
2026-10-14	85.800	86.250	85.450	85.650	85.650	278,123
2026-10-13	85.100	85.750	84.250	85.400	85.400	190,655
2026-10-12	83.450	84.250	83.250	84.250	84.250	167,487
2026-10-09	82.000	83.400	82.000	83.200	83.200	201,378
2026-10-08	80.200	81.400	79.550	80.400	80.400	208,639
2026-10-07	80.100	81.625	80.100	80.750	80.750	131,637
2026-10-06	78.950	82.200	78.950	80.100	80.100	267,133
2026-10-05	76.450	78.950	76.450	78.150	78.150	141,502
2026-10-02	76.400	76.900	75.350	76.750	76.750	136,486
2026-10-01	77.550	78.500	77.000	77.200	77.200	220,101
2026-09-30	78.550	79.350	77.750	77.750	77.750	158,169
2026-09-29	79.550	80.150	78.350	78.750	78.750	138,259
2026-09-28	78.300	80.500	78.300	79.700	79.700	210,079
2026-09-25	77.050	77.800	76.550	77.700	77.700	163,036
2026-09-24	74.700	77.900	74.700	77.150	77.150	189,031
2026-09-23	74.100	74.950	73.725	74.900	74.900	136,909
2026-09-22	72.550	73.250	71.400	73.250	73.250	162,240
2026-09-21	72.000	72.900	71.800	72.300	72.300	89,194
2026-09-18	71.550	73.000	71.350	71.600	71.600	338,096
2026-09-17	72.850	73.050	71.850	72.100	72.100	124,794
2026-09-16	72.400	72.650	71.750	72.450	72.450	105,053
2026-09-15	71.400	72.800	71.250	72.800	72.800	107,601
2026-09-14	71.100	72.650	71.100	71.550	71.550	87,618
2026-09-11	71.400	71.600	70.300	70.400	70.400	114,828
2026-09-10	71.900	72.950	71.550	71.600	71.600	101,627
2026-09-09	71.650	72.600	71.300	71.700	71.700	127,233
2026-09-08	72.350	72.500	71.650	72.050	72.050	107,240
2026-09-07	74.150	74.150	72.250	72.550	72.550	103,299
2026-09-04	76.000	76.300	74.100	74.250	74.250	183,032
2026-09-03	75.550	77.900	74.900	75.950	75.950	173,721
2026-09-02	75.650	76.250	74.700	75.600	75.600	181,455
2026-09-01	75.100	76.700	74.800	75.800	75.800	248,593
2026-08-31	75.200	75.200	74.500	75.050	75.050	286,298
2026-08-28	75.600	75.750	74.800	75.250	75.250	216,657
2026-08-27	74.250	75.500	73.550	75.500	75.500	222,863
2026-08-26	75.550	75.850	74.300	74.300	74.300	166,317
2026-08-25	74.400	75.750	74.300	75.500	75.500	197,653
2026-08-24	74.600	75.500	74.350	74.350	74.350	127,913
2026-08-21	74.100	74.600	73.475	74.500	74.500	119,894
2026-08-20	73.200	74.600	73.000	74.600	74.600	133,865
2026-08-19	72.500	73.500	72.000	73.100	73.100	100,734
2026-08-18	72.650	73.100	72.300	72.900	72.900	155,315
2026-08-17	73.000	73.000	72.050	72.600	72.600	67,463
2026-08-14	73.500	73.950	72.750	73.100	73.100	111,971
2026-08-13	73.150	73.350	72.250	73.000	73.000	134,015
2026-08-12	73.750	73.750	72.600	73.050	73.050	183,300
2026-08-11	73.200	74.050	72.800	73.800	73.800	138,356
2026-08-10	73.150	73.300	72.300	73.300	73.300	100,757
2026-08-07	72.600	73.650	72.500	72.850	72.850	121,242
2026-08-06	72.050	72.900	71.750	72.500	72.500	96,021
2026-08-05	72.500	72.500	71.250	71.900	71.900	111,021
2026-08-04	71.750	73.350	71.350	72.600	72.600	150,345
2026-08-03	69.400	72.350	69.400	72.250	72.250	193,757
2026-07-31	71.750	71.850	69.100	69.100	69.100	224,352
2026-07-30	72.600	73.100	71.650	71.850	71.850	173,061
2026-07-29	74.100	74.275	72.150	72.850	72.850	254,240
2026-07-28	66.950	76.000	66.300	74.950	74.950	415,202

Page 1 of 3 · 130 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.