bioMerieux SA BIM
EURONEXT · France · Health Technology
€77.20-0.55 (-0.71%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €77.20 | -0.71% | €77.55 | €78.50 | €77.00 | 220.10K |
| 2026-09-30 | €77.75 | -1.27% | €78.55 | €79.35 | €77.75 | 158.17K |
| 2026-09-29 | €78.75 | -1.19% | €79.55 | €80.15 | €78.35 | 138.26K |
| 2026-09-28 | €79.70 | +2.57% | €78.30 | €80.50 | €78.30 | 210.08K |
| 2026-09-25 | €77.70 | +0.71% | €77.05 | €77.80 | €76.55 | 163.04K |
| 2026-09-24 | €77.15 | +3.00% | €74.70 | €77.90 | €74.70 | 189.03K |
| 2026-09-23 | €74.90 | +2.25% | €74.10 | €74.95 | €73.72 | 136.91K |
| 2026-09-22 | €73.25 | +1.31% | €72.55 | €73.25 | €71.40 | 162.24K |
| 2026-09-21 | €72.30 | +0.98% | €72.00 | €72.90 | €71.80 | 89.19K |
| 2026-09-18 | €71.60 | -0.69% | €71.55 | €73.00 | €71.35 | 338.10K |
| 2026-09-17 | €72.10 | -0.48% | €72.85 | €73.05 | €71.85 | 124.79K |
| 2026-09-16 | €72.45 | -0.48% | €72.40 | €72.65 | €71.75 | 105.05K |
| 2026-09-15 | €72.80 | +1.75% | €71.40 | €72.80 | €71.25 | 107.60K |
| 2026-09-14 | €71.55 | +1.63% | €71.10 | €72.65 | €71.10 | 87.62K |
| 2026-09-11 | €70.40 | -1.68% | €71.40 | €71.60 | €70.30 | 114.83K |
| 2026-09-10 | €71.60 | -0.14% | €71.90 | €72.95 | €71.55 | 101.63K |
| 2026-09-09 | €71.70 | -0.49% | €71.65 | €72.60 | €71.30 | 127.23K |
| 2026-09-08 | €72.05 | -0.69% | €72.35 | €72.50 | €71.65 | 107.24K |
| 2026-09-07 | €72.55 | -2.29% | €74.15 | €74.15 | €72.25 | 103.30K |
| 2026-09-04 | €74.25 | -2.24% | €76.00 | €76.30 | €74.10 | 183.03K |
| 2026-09-03 | €75.95 | +0.46% | €75.55 | €77.90 | €74.90 | 173.72K |
| 2026-09-02 | €75.60 | -0.26% | €75.65 | €76.25 | €74.70 | 181.46K |
| 2026-09-01 | €75.80 | +1.00% | €75.10 | €76.70 | €74.80 | 248.59K |
| 2026-08-31 | €75.05 | -0.27% | €75.20 | €75.20 | €74.50 | 286.30K |
| 2026-08-28 | €75.25 | -0.33% | €75.60 | €75.75 | €74.80 | 216.66K |
| 2026-08-27 | €75.50 | +1.62% | €74.25 | €75.50 | €73.55 | 222.86K |
| 2026-08-26 | €74.30 | -1.59% | €75.55 | €75.85 | €74.30 | 166.32K |
| 2026-08-25 | €75.50 | +1.55% | €74.40 | €75.75 | €74.30 | 197.65K |
| 2026-08-24 | €74.35 | -0.20% | €74.60 | €75.50 | €74.35 | 127.91K |
| 2026-08-21 | €74.50 | -0.13% | €74.10 | €74.60 | €73.47 | 119.89K |
| 2026-08-20 | €74.60 | +2.05% | €73.20 | €74.60 | €73.00 | 133.87K |
| 2026-08-19 | €73.10 | +0.27% | €72.50 | €73.50 | €72.00 | 100.73K |
| 2026-08-18 | €72.90 | +0.41% | €72.65 | €73.10 | €72.30 | 155.32K |
| 2026-08-17 | €72.60 | -0.68% | €73.00 | €73.00 | €72.05 | 67.46K |
| 2026-08-14 | €73.10 | +0.14% | €73.50 | €73.95 | €72.75 | 111.97K |
| 2026-08-13 | €73.00 | -0.07% | €73.15 | €73.35 | €72.25 | 134.02K |
| 2026-08-12 | €73.05 | -1.02% | €73.75 | €73.75 | €72.60 | 183.30K |
| 2026-08-11 | €73.80 | +0.68% | €73.20 | €74.05 | €72.80 | 138.36K |
| 2026-08-10 | €73.30 | +0.62% | €73.15 | €73.30 | €72.30 | 100.76K |
| 2026-08-07 | €72.85 | +0.48% | €72.60 | €73.65 | €72.50 | 121.24K |
| 2026-08-06 | €72.50 | +0.83% | €72.05 | €72.90 | €71.75 | 96.02K |
| 2026-08-05 | €71.90 | -0.96% | €72.50 | €72.50 | €71.25 | 111.02K |
| 2026-08-04 | €72.60 | +0.48% | €71.75 | €73.35 | €71.35 | 150.35K |
| 2026-08-03 | €72.25 | +4.56% | €69.40 | €72.35 | €69.40 | 193.76K |
| 2026-07-31 | €69.10 | -3.83% | €71.75 | €71.85 | €69.10 | 224.35K |
| 2026-07-30 | €71.85 | -1.37% | €72.60 | €73.10 | €71.65 | 173.06K |
| 2026-07-29 | €72.85 | -2.80% | €74.10 | €74.28 | €72.15 | 254.24K |
| 2026-07-28 | €74.95 | +6.01% | €66.95 | €76.00 | €66.30 | 415.20K |
| 2026-07-27 | €70.70 | +1.14% | €70.45 | €71.45 | €70.20 | 97.15K |
| 2026-07-24 | €69.90 | +1.30% | €68.90 | €69.90 | €68.35 | 141.96K |
| 2026-07-23 | €69.00 | -1.22% | €69.80 | €69.80 | €68.35 | 145.32K |
| 2026-07-22 | €69.85 | -0.78% | €70.45 | €71.30 | €69.85 | 147.95K |
| 2026-07-21 | €70.40 | -2.49% | €72.15 | €72.15 | €69.40 | 170.84K |
| 2026-07-20 | €72.20 | -1.10% | €72.95 | €73.00 | €71.90 | 226.24K |
| 2026-07-17 | €73.00 | +0.41% | €73.15 | €73.95 | €72.85 | 166.71K |
| 2026-07-16 | €72.70 | +1.18% | €71.40 | €72.75 | €71.00 | 168.85K |
| 2026-07-15 | €71.85 | +2.35% | €70.35 | €71.90 | €69.95 | 145.19K |
| 2026-07-14 | €70.20 | -0.92% | €69.80 | €70.30 | €69.10 | 73.60K |
| 2026-07-13 | €70.85 | +1.50% | €70.45 | €70.85 | €69.55 | 140.73K |
| 2026-07-10 | €69.80 | -2.58% | €71.10 | €71.80 | €69.80 | 293.07K |
| 2026-07-09 | €71.65 | +3.62% | €68.95 | €71.95 | €68.35 | 230.70K |
| 2026-07-08 | €69.15 | -1.98% | €69.70 | €69.85 | €68.25 | 185.75K |
| 2026-07-07 | €70.55 | +1.44% | €70.15 | €71.20 | €69.95 | 149.48K |
| 2026-07-06 | €69.55 | -0.22% | €69.90 | €70.65 | €68.65 | 135.15K |
| 2026-07-03 | €69.70 | -1.27% | €70.70 | €70.70 | €69.05 | 168.74K |
| 2026-07-02 | €70.60 | +0.71% | €70.25 | €71.20 | €69.90 | 222.76K |
| 2026-07-01 | €70.10 | +2.04% | €68.80 | €70.60 | €68.50 | 183.16K |
| 2026-06-30 | €68.70 | -1.65% | €69.60 | €69.60 | €68.20 | 235.03K |
| 2026-06-29 | €69.85 | -1.96% | €71.15 | €71.15 | €69.45 | 148.16K |
| 2026-06-26 | €71.25 | +1.64% | €70.10 | €71.25 | €70.05 | 128.40K |
| 2026-06-25 | €70.10 | +2.86% | €68.10 | €70.45 | €67.80 | 263.70K |
| 2026-06-24 | €68.15 | +2.33% | €66.60 | €68.30 | €66.15 | 163.40K |
| 2026-06-23 | €66.60 | -1.04% | €65.90 | €67.65 | €65.60 | 192.67K |
| 2026-06-22 | €67.30 | -2.46% | €68.70 | €68.80 | €66.85 | 240.31K |
| 2026-06-19 | €69.00 | +2.15% | €67.70 | €69.00 | €67.40 | 678.27K |
| 2026-06-18 | €67.55 | -0.30% | €67.80 | €67.80 | €66.25 | 227.25K |
| 2026-06-17 | €67.75 | -0.51% | €67.90 | €68.50 | €67.45 | 216.34K |
| 2026-06-16 | €68.10 | +0.96% | €67.60 | €68.35 | €67.60 | 129.02K |
| 2026-06-15 | €67.45 | -0.44% | €68.45 | €69.20 | €67.40 | 166.99K |
| 2026-06-12 | €67.75 | -1.74% | €69.40 | €70.00 | €67.75 | 215.75K |
| 2026-06-11 | €68.95 | -1.71% | €69.90 | €69.95 | €68.60 | 128.82K |
| 2026-06-10 | €70.15 | -1.61% | €71.40 | €71.75 | €69.95 | 150.50K |
| 2026-06-09 | €71.30 | -1.45% | €70.85 | €71.55 | €70.45 | 151.13K |
| 2026-06-08 | €72.35 | -0.69% | €72.30 | €72.55 | €71.35 | 133.70K |
| 2026-06-05 | €72.85 | -0.75% | €73.55 | €74.00 | €72.65 | 145.80K |
| 2026-06-04 | €73.40 | +3.67% | €70.95 | €73.45 | €70.75 | 157.29K |
| 2026-06-03 | €70.80 | +1.00% | €70.25 | €71.25 | €70.15 | 141.47K |
| 2026-06-02 | €70.10 | -1.96% | €71.35 | €72.25 | €69.95 | 155.90K |
| 2026-06-01 | €71.50 | -3.83% | €72.35 | €73.25 | €71.50 | 201.34K |
| 2026-05-29 | €74.35 | +1.50% | €73.40 | €74.85 | €73.40 | 408.17K |