bioMérieux S.A. (EPA:BIM)
France
· Delayed Price · Currency is EUR 113.00
+1.00 (0.89%)
Sep 26, 2025, 5:37 PM CET
bioMérieux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 112.20 | 113.00 | 112.00 | 113.00 | 113.00 | 0.89% | 81,510 |
| Sep 25, 2025 | 113.00 | 113.00 | 111.50 | 112.00 | 112.00 | -1.84% | 109,615 |
| Sep 24, 2025 | 114.20 | 114.40 | 113.20 | 114.10 | 114.10 | -0.09% | 83,768 |
| Sep 23, 2025 | 114.00 | 115.00 | 113.70 | 114.20 | 114.20 | 0.09% | 68,021 |
| Sep 22, 2025 | 113.80 | 114.70 | 112.90 | 114.10 | 114.10 | 0.26% | 64,498 |
| Sep 19, 2025 | 113.80 | 114.50 | 113.00 | 113.80 | 113.80 | -0.09% | 165,873 |
| Sep 18, 2025 | 113.80 | 114.60 | 113.60 | 113.90 | 113.90 | 0.26% | 78,006 |
| Sep 17, 2025 | 113.50 | 114.10 | 112.80 | 113.60 | 113.60 | 0.18% | 110,036 |
| Sep 16, 2025 | 114.00 | 114.70 | 112.20 | 113.40 | 113.40 | -0.96% | 104,098 |
| Sep 15, 2025 | 115.10 | 116.20 | 114.50 | 114.50 | 114.50 | -0.52% | 141,822 |
| Sep 12, 2025 | 116.30 | 116.40 | 114.90 | 115.10 | 115.10 | -0.78% | 92,731 |
| Sep 11, 2025 | 115.70 | 117.30 | 115.70 | 116.00 | 116.00 | 0.35% | 79,856 |
| Sep 10, 2025 | 114.60 | 117.00 | 114.60 | 115.60 | 115.60 | 1.05% | 144,827 |
| Sep 9, 2025 | 113.80 | 114.70 | 113.20 | 114.40 | 114.40 | 0.44% | 92,179 |
| Sep 8, 2025 | 118.10 | 118.30 | 113.90 | 113.90 | 113.90 | -3.72% | 193,144 |
| Sep 5, 2025 | 117.00 | 119.00 | 116.70 | 118.30 | 118.30 | 2.25% | 101,553 |
| Sep 4, 2025 | 117.00 | 119.80 | 113.40 | 115.70 | 115.70 | -1.87% | 182,591 |
| Sep 3, 2025 | 116.80 | 118.00 | 116.60 | 117.90 | 117.90 | 1.81% | 135,771 |
| Sep 2, 2025 | 117.60 | 117.80 | 115.60 | 115.80 | 115.80 | -1.78% | 105,666 |
| Sep 1, 2025 | 118.70 | 119.10 | 117.60 | 117.90 | 117.90 | -0.67% | 71,609 |
| Aug 29, 2025 | 117.90 | 119.70 | 117.90 | 118.70 | 118.70 | 0.76% | 75,225 |
| Aug 28, 2025 | 119.00 | 119.20 | 117.60 | 117.80 | 117.80 | -1.01% | 69,139 |
| Aug 27, 2025 | 119.00 | 119.60 | 118.00 | 119.00 | 119.00 | -0.34% | 64,933 |
| Aug 26, 2025 | 119.50 | 120.30 | 118.50 | 119.40 | 119.40 | -5.31% | 398,676 |
| Aug 25, 2025 | 127.10 | 127.10 | 125.90 | 126.10 | 126.10 | -1.02% | 42,463 |
| Aug 22, 2025 | 127.40 | 127.70 | 126.30 | 127.40 | 127.40 | - | 67,641 |
| Aug 21, 2025 | 128.30 | 128.30 | 127.20 | 127.40 | 127.40 | -0.70% | 48,793 |
| Aug 20, 2025 | 126.50 | 128.30 | 126.40 | 128.30 | 128.30 | 1.10% | 68,572 |
| Aug 19, 2025 | 126.60 | 127.40 | 126.00 | 126.90 | 126.90 | -0.24% | 83,881 |
| Aug 18, 2025 | 126.20 | 127.40 | 126.10 | 127.20 | 127.20 | 1.03% | 55,126 |
| Aug 15, 2025 | 126.50 | 126.50 | 124.80 | 125.90 | 125.90 | -0.47% | 41,448 |
| Aug 14, 2025 | 126.40 | 127.20 | 126.30 | 126.50 | 126.50 | 0.24% | 46,490 |
| Aug 13, 2025 | 125.30 | 126.60 | 125.30 | 126.20 | 126.20 | 0.88% | 71,025 |
| Aug 12, 2025 | 125.00 | 125.60 | 124.60 | 125.10 | 125.10 | 0.40% | 86,947 |
| Aug 11, 2025 | 125.20 | 125.40 | 124.50 | 124.60 | 124.60 | -0.08% | 61,823 |
| Aug 8, 2025 | 125.90 | 126.40 | 124.70 | 124.70 | 124.70 | -0.32% | 63,817 |
| Aug 7, 2025 | 122.60 | 125.40 | 122.50 | 125.10 | 125.10 | 2.21% | 88,875 |
| Aug 6, 2025 | 125.60 | 126.00 | 121.70 | 122.40 | 122.40 | -1.84% | 134,748 |
| Aug 5, 2025 | 125.90 | 125.90 | 124.60 | 124.70 | 124.70 | -0.64% | 139,143 |
| Aug 4, 2025 | 124.40 | 125.50 | 123.00 | 125.50 | 125.50 | 1.13% | 98,734 |
| Aug 1, 2025 | 125.10 | 125.40 | 123.40 | 124.10 | 124.10 | -1.35% | 98,091 |
| Jul 31, 2025 | 125.00 | 126.10 | 124.90 | 125.80 | 125.80 | 0.88% | 115,351 |
| Jul 30, 2025 | 126.00 | 126.20 | 124.70 | 124.70 | 124.70 | -1.03% | 99,832 |
| Jul 29, 2025 | 125.10 | 127.30 | 125.10 | 126.00 | 126.00 | 0.96% | 96,892 |
| Jul 28, 2025 | 126.30 | 126.80 | 124.40 | 124.80 | 124.80 | -0.40% | 110,915 |
| Jul 25, 2025 | 125.30 | 126.10 | 124.20 | 125.30 | 125.30 | -0.24% | 122,037 |
| Jul 24, 2025 | 122.00 | 125.60 | 122.00 | 125.60 | 125.60 | 2.95% | 127,174 |
| Jul 23, 2025 | 120.20 | 122.20 | 120.10 | 122.00 | 122.00 | 2.43% | 90,385 |
| Jul 22, 2025 | 118.20 | 119.10 | 117.70 | 119.10 | 119.10 | 0.59% | 70,337 |
| Jul 21, 2025 | 118.60 | 119.20 | 118.10 | 118.40 | 118.40 | - | 63,491 |