bioMérieux S.A. (EPA:BIM)
France
· Delayed Price · Currency is EUR 104.80
+0.60 (0.58%)
At close: Dec 5, 2025
bioMérieux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 104.80 | 106.00 | 103.70 | 104.80 | 104.80 | 0.58% | 181,034 |
| Dec 4, 2025 | 106.50 | 106.50 | 104.10 | 104.20 | 104.20 | -1.98% | 150,407 |
| Dec 3, 2025 | 107.70 | 108.50 | 105.90 | 106.30 | 106.30 | -1.30% | 124,035 |
| Dec 2, 2025 | 108.20 | 108.80 | 107.40 | 107.70 | 107.70 | -0.74% | 86,616 |
| Dec 1, 2025 | 107.60 | 109.00 | 107.40 | 108.50 | 108.50 | 0.56% | 81,900 |
| Nov 28, 2025 | 109.20 | 109.20 | 107.70 | 107.90 | 107.90 | -1.28% | 106,737 |
| Nov 27, 2025 | 109.80 | 110.00 | 108.90 | 109.30 | 109.30 | -0.64% | 59,755 |
| Nov 26, 2025 | 109.90 | 110.30 | 109.00 | 110.00 | 110.00 | 0.36% | 153,473 |
| Nov 25, 2025 | 108.70 | 110.20 | 108.20 | 109.60 | 109.60 | 0.83% | 95,953 |
| Nov 24, 2025 | 108.20 | 109.50 | 108.00 | 108.70 | 108.70 | 0.93% | 164,601 |
| Nov 21, 2025 | 105.50 | 107.70 | 105.10 | 107.70 | 107.70 | 1.89% | 116,829 |
| Nov 20, 2025 | 106.20 | 106.40 | 105.50 | 105.70 | 105.70 | -0.19% | 105,255 |
| Nov 19, 2025 | 106.00 | 107.00 | 105.40 | 105.90 | 105.90 | -0.19% | 86,806 |
| Nov 18, 2025 | 105.90 | 106.50 | 105.50 | 106.10 | 106.10 | -0.28% | 96,426 |
| Nov 17, 2025 | 107.40 | 107.70 | 106.40 | 106.40 | 106.40 | -1.12% | 57,840 |
| Nov 14, 2025 | 108.00 | 108.10 | 106.80 | 107.60 | 107.60 | -0.65% | 101,424 |
| Nov 13, 2025 | 108.40 | 109.40 | 108.00 | 108.30 | 108.30 | -0.18% | 95,326 |
| Nov 12, 2025 | 108.70 | 109.20 | 108.10 | 108.50 | 108.50 | 0.18% | 117,258 |
| Nov 11, 2025 | 106.80 | 108.70 | 106.80 | 108.30 | 108.30 | 1.69% | 60,312 |
| Nov 10, 2025 | 106.90 | 108.60 | 106.50 | 106.50 | 106.50 | -0.09% | 143,037 |
| Nov 7, 2025 | 106.00 | 107.20 | 106.00 | 106.60 | 106.60 | 1.14% | 107,910 |
| Nov 6, 2025 | 108.40 | 108.60 | 105.40 | 105.40 | 105.40 | -2.77% | 179,725 |
| Nov 5, 2025 | 108.40 | 110.20 | 108.00 | 108.40 | 108.40 | -0.82% | 147,540 |
| Nov 4, 2025 | 108.00 | 109.50 | 106.40 | 109.30 | 109.30 | -1.44% | 253,229 |
| Nov 3, 2025 | 111.10 | 112.90 | 110.90 | 110.90 | 110.90 | -0.63% | 90,058 |
| Oct 31, 2025 | 110.80 | 112.00 | 110.80 | 111.60 | 111.60 | 0.81% | 62,377 |
| Oct 30, 2025 | 111.90 | 112.20 | 110.60 | 110.70 | 110.70 | -1.16% | 99,284 |
| Oct 29, 2025 | 113.30 | 113.70 | 112.00 | 112.00 | 112.00 | -1.23% | 111,797 |
| Oct 28, 2025 | 113.20 | 114.60 | 113.20 | 113.40 | 113.40 | 0.35% | 91,916 |
| Oct 27, 2025 | 113.10 | 113.10 | 112.20 | 113.00 | 113.00 | -0.26% | 59,308 |
| Oct 24, 2025 | 113.60 | 113.80 | 112.20 | 113.30 | 113.30 | -0.35% | 72,718 |
| Oct 23, 2025 | 113.50 | 114.00 | 112.30 | 113.70 | 113.70 | - | 95,896 |
| Oct 22, 2025 | 110.30 | 113.70 | 110.00 | 113.70 | 113.70 | 3.27% | 150,668 |
| Oct 21, 2025 | 111.40 | 111.40 | 109.10 | 110.10 | 110.10 | -0.99% | 92,964 |
| Oct 20, 2025 | 110.20 | 111.20 | 109.00 | 111.20 | 111.20 | 0.82% | 90,515 |
| Oct 17, 2025 | 109.70 | 110.40 | 109.50 | 110.30 | 110.30 | 0.09% | 96,557 |
| Oct 16, 2025 | 108.70 | 110.60 | 108.70 | 110.20 | 110.20 | 1.29% | 71,771 |
| Oct 15, 2025 | 109.20 | 109.30 | 107.90 | 108.80 | 108.80 | 0.28% | 159,731 |
| Oct 14, 2025 | 108.10 | 109.50 | 107.00 | 108.50 | 108.50 | -0.73% | 121,897 |
| Oct 13, 2025 | 114.60 | 114.70 | 108.30 | 109.30 | 109.30 | -4.79% | 161,012 |
| Oct 10, 2025 | 114.20 | 116.10 | 113.70 | 114.80 | 114.80 | 0.35% | 142,311 |
| Oct 9, 2025 | 111.70 | 114.40 | 111.70 | 114.40 | 114.40 | 1.87% | 111,880 |
| Oct 8, 2025 | 113.60 | 113.80 | 112.30 | 112.30 | 112.30 | -1.40% | 161,489 |
| Oct 7, 2025 | 114.80 | 115.10 | 113.90 | 113.90 | 113.90 | -1.21% | 78,216 |
| Oct 6, 2025 | 116.20 | 116.60 | 115.30 | 115.30 | 115.30 | -1.11% | 117,562 |
| Oct 3, 2025 | 116.40 | 116.70 | 115.60 | 116.60 | 116.60 | 0.26% | 67,990 |
| Oct 2, 2025 | 115.90 | 116.40 | 115.10 | 116.30 | 116.30 | 0.78% | 79,044 |
| Oct 1, 2025 | 114.10 | 115.70 | 114.10 | 115.40 | 115.40 | 1.41% | 93,627 |
| Sep 30, 2025 | 111.80 | 113.80 | 111.20 | 113.80 | 113.80 | 1.25% | 89,215 |
| Sep 29, 2025 | 113.20 | 114.00 | 112.40 | 112.40 | 112.40 | -0.53% | 77,179 |
| 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 | 124.30 | 117.70 | 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 |