bioMerieux S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	74.500	74.500	72.350	73.125	73.125	192,051
2026-07-28	67.025	75.700	66.450	74.388	74.388	62,471
2026-07-27	70.000	71.800	70.000	70.642	70.642	199,110
2026-07-24	68.900	69.850	68.500	69.850	69.850	15,144
2026-07-23	69.725	69.850	68.500	68.525	68.525	124,301
2026-07-22	70.450	71.750	70.100	70.150	70.150	141,218
2026-07-21	72.100	72.100	69.550	70.275	70.275	23,286
2026-07-20	73.000	73.000	72.150	72.407	72.407	22,995
2026-07-17	72.850	73.800	72.850	73.375	73.375	29,304
2026-07-16	71.625	72.750	71.050	72.275	72.275	16,555
2026-07-15	70.650	71.900	69.900	71.775	71.775	86,997
2026-07-14	70.300	70.300	69.125	70.174	70.174	7,663
2026-07-13	69.825	70.600	69.650	70.092	70.092	2,845
2026-07-10	71.475	71.600	69.800	70.250	70.250	11,349
2026-07-09	69.025	71.950	68.450	71.725	71.725	110,453
2026-07-08	69.475	69.950	68.350	69.025	69.025	217,852
2026-07-07	70.050	71.025	70.050	70.400	70.400	87,310
2026-07-06	69.875	70.500	68.750	68.950	68.950	3,546
2026-07-03	70.700	70.700	69.050	69.375	69.375	1,565
2026-07-02	70.900	71.200	69.800	71.000	71.000	3,116
2026-07-01	68.800	70.700	68.600	70.550	70.550	17,322
2026-06-30	69.650	69.650	68.250	68.700	68.700	10,406
2026-06-29	71.075	71.250	69.700	70.214	70.214	37,923
2026-06-26	70.200	71.250	70.000	71.075	71.075	11,990
2026-06-25	68.250	70.400	67.950	70.250	70.250	15,794
2026-06-24	66.700	68.200	66.150	67.950	67.950	10,448
2026-06-23	66.800	67.600	65.900	66.878	66.878	93,194
2026-06-22	68.750	68.750	66.900	67.100	67.100	188,583
2026-06-19	67.625	69.007	67.450	68.350	68.350	180,112
2026-06-18	67.825	67.850	66.300	67.525	67.525	330,660
2026-06-17	67.875	68.400	67.550	67.850	67.850	26,764
2026-06-16	67.550	68.300	67.550	67.600	67.600	11,109
2026-06-15	67.825	69.200	67.050	68.450	68.450	130,678
2026-06-12	68.950	70.000	67.750	68.500	68.500	10,399
2026-06-11	70.000	70.000	68.552	68.875	68.875	9,580
2026-06-10	71.175	71.700	69.900	70.475	70.475	15,144
2026-06-09	71.500	71.500	70.600	71.100	71.100	104,260
2026-06-08	72.500	72.500	71.400	71.525	70.545	8,356
2026-06-05	73.475	74.900	72.700	73.512	72.505	8,541
2026-06-04	70.950	73.400	70.950	73.063	72.062	10,631
2026-06-03	70.250	71.550	70.200	70.750	69.780	8,734
2026-06-02	71.475	72.850	70.000	70.255	69.292	21,440
2026-06-01	73.175	73.175	69.800	72.389	71.397	248,600
2026-05-29	73.300	74.750	73.300	74.415	73.396	36,683
2026-05-28	72.750	73.400	72.150	72.641	71.646	22,896
2026-05-27	71.825	73.600	71.800	73.169	72.167	129,431
2026-05-26	73.675	74.000	71.900	71.900	70.915	156,930
2026-05-22	74.250	75.200	73.300	73.592	72.584	196,352
2026-05-21	73.475	73.750	73.000	73.400	72.394	91,628
2026-05-20	72.400	72.900	71.500	72.012	71.025	3,905
2026-05-19	72.400	73.100	72.200	72.575	71.581	73,545
2026-05-18	71.025	72.300	70.200	71.967	70.981	28,399
2026-05-15	72.250	72.750	71.050	71.662	70.680	10,215
2026-05-14	74.800	74.800	72.450	73.356	72.351	7,787
2026-05-13	74.200	75.200	73.350	73.997	72.983	26,531
2026-05-12	71.825	73.875	71.050	72.941	71.942	29,839
2026-05-11	71.225	72.750	69.850	71.990	71.004	335,491
2026-05-08	70.900	71.650	70.900	71.517	70.537	50,211
2026-05-07	71.775	72.750	70.950	71.277	70.301	18,451
2026-05-06	70.300	71.800	69.950	71.104	70.130	23,800

← NewerPage 2 of 21 · 1,259 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.